OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 15
Download
Date Close Price change Market cap Trading volume
Jul 22, 7 PM $785.73
-2.36%
$-- $626,464
Jul 22, 6 PM $806.51
+0.22%
$-- $619,526
Jul 22, 5 PM $806.51
+1.02%
$-- $574,168
Jul 22, 4 PM $797.52
-0.90%
$-- $535,592
Jul 22, 3 PM $804.73
-0.22%
$-- $505,505
Jul 22, 2 PM $804.73
-0.22%
$-- $477,726
Jul 22, 1 PM $806.51
+0.80%
$-- $467,541
Jul 22, 12 PM $800.11
+1.02%
$-- $459,918
Jul 22, 11 AM $792.01
-0.22%
$-- $466,987
Jul 22, 7 AM $787.46
-6.92%
$-- $513,829
Jul 22, 6 AM $846
+0.22%
$-- $468,128
Jul 22, 5 AM $846
+0.80%
$-- $459,609
Jul 22, 4 AM $839.29
+0.22%
$-- $460,896
Jul 22, 3 AM $839.29
+0.00%
$-- $461,242
Jul 22, 2 AM $840.16
+0.10%
$-- $459,535
Jul 22, 1 AM $839.29
-0.36%
$-- $460,448
Jul 22, 12 AM $846
+0.00%
$-- $456,447
Jul 21, 11 PM $842.79
+0.42%
$-- $443,454
Jul 21, 10 PM $839.29
+1.00%
$-- $432,000
Jul 21, 9 PM $829.02
+0.36%
$-- $427,335
Jul 21, 8 PM $826.02
-0.57%
$-- $426,475
Jul 21, 7 PM $830.17
+1.31%
$-- $411,594
Jul 21, 6 PM $817.66
+2.19%
$-- $406,561
Jul 21, 5 PM $798.35
-0.22%
$-- $428,927
Jul 21, 4 PM $800.11
+0.80%
$-- $475,623
Jul 21, 3 PM $792.01
-0.79%
$-- $536,442
Jul 21, 2 PM $800.11
+0.80%
$-- $577,960
Jul 21, 1 PM $793.76
+0.80%
$-- $608,585
Jul 21, 10 AM $826.02
+1.61%
$-- $592,665
Jul 21, 9 AM $817.4
-0.83%
$-- $610,092
Jul 21, 8 AM $826.02
-1.36%
$-- $613,513
Jul 21, 7 AM $837.44
+0.58%
$-- $634,186
Jul 21, 6 AM $830.15
+1.30%
$-- $632,483
Jul 21, 5 AM $817.66
-0.22%
$-- $631,331
Jul 21, 4 AM $819.46
+0.80%
$-- $626,060
Jul 21, 3 AM $811.17
+0.58%
$-- $622,831
Jul 21, 2 AM $806.51
+0.22%
$-- $625,865
Jul 21, 1 AM $803.87
+0.69%
$-- $619,849
Jul 21, 12 AM $800.11
+0.22%
$-- $617,780
Jul 20, 11 PM $800.11
+0.00%
$-- $603,216
Jul 20, 10 PM $798.35
+0.58%
$-- $602,457
Jul 20, 9 PM $793.76
+0.00%
$-- $627,974
Jul 20, 8 PM $792.01
-1.01%
$-- $630,492
Jul 20, 7 PM $800.11
+1.02%
$-- $627,620
Jul 20, 6 PM $793.76
-2.92%
$-- $613,431
Jul 20, 5 PM $817.66
+4.06%
$-- $585,319
Jul 20, 4 PM $785.73
-1.58%
$-- $547,159
Jul 20, 3 PM $798.35
-6.15%
$-- $539,356
Jul 20, 1 PM $811.17
+0.80%
$-- $494,432
Jul 20, 12 PM $806.51
-0.79%
$-- $492,819