OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 13
Download
Date Close Price change Market cap Trading volume
Jul 27, 5 AM $785.72
+0.00%
$-- $490,621
Jul 27, 4 AM $778.99
-0.86%
$-- $506,942
Jul 27, 3 AM $785.47
-2.39%
$-- $503,673
Jul 27, 2 AM $806.51
+5.13%
$-- $506,016
Jul 27, 1 AM $768.86
-5.22%
$-- $504,294
Jul 27, 12 AM $812.96
+0.80%
$-- $506,120
Jul 26, 11 PM $804.73
-1.80%
$-- $510,880
Jul 26, 10 PM $819.46
+1.02%
$-- $511,824
Jul 26, 9 PM $811.17
-0.22%
$-- $503,218
Jul 26, 8 PM $812.96
-0.79%
$-- $499,107
Jul 26, 7 PM $817.66
-0.22%
$-- $444,547
Jul 26, 6 PM $819.46
+0.00%
$-- $430,508
Jul 26, 5 PM $817.66
-0.22%
$-- $440,762
Jul 26, 4 PM $817.66
-0.79%
$-- $451,786
Jul 26, 3 PM $826.02
+1.61%
$-- $431,426
Jul 26, 2 PM $812.96
-0.79%
$-- $420,512
Jul 26, 1 PM $819.47
+1.83%
$-- $412,415
Jul 26, 12 PM $804.73
-1.80%
$-- $397,370
Jul 26, 11 AM $817.66
-0.22%
$-- $378,577
Jul 26, 10 AM $819.46
+0.80%
$-- $386,066
Jul 26, 9 AM $811.17
-0.22%
$-- $380,544
Jul 26, 8 AM $812.96
+0.80%
$-- $377,494
Jul 26, 7 AM $806.51
+0.22%
$-- $376,888
Jul 26, 6 AM $804.73
-1.01%
$-- $379,942
Jul 26, 5 AM $812.96
+0.22%
$-- $382,839
Jul 26, 4 AM $812.96
+0.80%
$-- $383,576
Jul 26, 3 AM $806.51
+1.02%
$-- $369,277
Jul 26, 2 AM $798.35
+5.74%
$-- $373,434
Jul 26, 1 AM $756.7
-6.18%
$-- $370,606
Jul 26, 12 AM $806.51
-0.04%
$-- $352,012
Jul 25, 11 PM $812.96
+1.61%
$-- $340,355
Jul 25, 10 PM $800.11
+0.00%
$-- $373,450
Jul 25, 9 PM $798.34
+0.58%
$-- $411,860
Jul 25, 8 PM $793.76
+0.80%
$-- $424,232
Jul 25, 7 PM $787.46
+0.00%
$-- $438,959
Jul 25, 6 PM $787.46
+0.22%
$-- $448,304
Jul 25, 5 PM $787.46
-1.36%
$-- $451,189
Jul 25, 4 PM $798.35
-1.01%
$-- $430,491
Jul 25, 3 PM $806.51
+0.00%
$-- $428,224
Jul 25, 2 PM $804.73
-0.79%
$-- $428,528
Jul 25, 1 PM $812.96
+1.02%
$-- $431,981
Jul 25, 12 PM $806.51
+0.22%
$-- $432,984
Jul 25, 11 AM $806.51
+1.61%
$-- $438,050
Jul 25, 10 AM $792.01
+0.58%
$-- $428,967
Jul 25, 9 AM $787.46
-0.57%
$-- $425,322
Jul 25, 8 AM $793.76
+0.22%
$-- $418,132
Jul 25, 7 AM $793.76
+0.00%
$-- $433,802
Jul 25, 6 AM $793.77
+0.22%
$-- $445,665
Jul 25, 5 AM $792.01
+0.00%
$-- $477,968
Jul 25, 4 AM $792.01
+0.58%
$-- $470,201