OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 16
Download
Date Close Price change Market cap Trading volume
Jul 20, 1 PM $811.17
+0.80%
$-- $494,432
Jul 20, 12 PM $806.51
-0.79%
$-- $492,819
Jul 20, 11 AM $811.17
-0.79%
$-- $505,906
Jul 20, 10 AM $819.46
-0.79%
$-- $510,379
Jul 20, 4 AM $798.35
+0.00%
$-- $463,423
Jul 20, 3 AM $800.11
+0.22%
$-- $472,974
Jul 20, 2 AM $800.11
+0.80%
$-- $475,616
Jul 20, 1 AM $793.76
+2.42%
$-- $475,531
Jul 20, 12 AM $773.3
+0.00%
$-- $499,121
Jul 19, 11 PM $775.01
-0.57%
$-- $505,273
Jul 19, 10 PM $779.24
-4.70%
$-- $504,703
Jul 19, 9 PM $817.66
-0.22%
$-- $481,642
Jul 19, 8 PM $819.46
+0.80%
$-- $474,010
Jul 19, 7 PM $811.17
+3.24%
$-- $480,099
Jul 19, 6 PM $779.39
-1.59%
$-- $485,499
Jul 19, 5 PM $793.76
+0.79%
$-- $517,713
Jul 19, 4 PM $777.35
-4.17%
$-- $541,729
Jul 19, 3 PM $812.96
+1.02%
$-- $536,212
Jul 19, 2 PM $806.51
+0.80%
$-- $542,000
Jul 19, 1 PM $804.38
-1.06%
$-- $551,136
Jul 19, 12 PM $811.17
-4.12%
$-- $541,191
Jul 19, 11 AM $844.14
+1.38%
$-- $534,263
Jul 19, 10 AM $832.63
+0.79%
$-- $525,846
Jul 19, 9 AM $832.9
+0.83%
$-- $530,990
Jul 19, 8 AM $824.2
-0.22%
$-- $541,963
Jul 19, 7 AM $826.02
+0.00%
$-- $546,050
Jul 19, 6 AM $826.02
+0.00%
$-- $553,709
Jul 19, 5 AM $826.02
+0.00%
$-- $552,686
Jul 19, 4 AM $826.02
+1.83%
$-- $548,686
Jul 19, 3 AM $811.17
-0.22%
$-- $542,635
Jul 19, 2 AM $811.17
+0.58%
$-- $555,027
Jul 19, 1 AM $804.73
+0.80%
$-- $569,753
Jul 19, 12 AM $798.35
-0.79%
$-- $564,696
Jul 18, 11 PM $804.73
-1.01%
$-- $562,416
Jul 18, 10 PM $811.17
-2.36%
$-- $552,626
Jul 18, 9 PM $830.8
+0.00%
$-- $600,159
Jul 18, 8 PM $832.63
-0.26%
$-- $606,452
Jul 18, 7 PM $837.44
+1.38%
$-- $610,988
Jul 18, 6 PM $826.02
+0.80%
$-- $613,743
Jul 18, 5 PM $819.46
+1.02%
$-- $609,790
Jul 18, 4 PM $812.96
-1.58%
$-- $618,933
Jul 18, 3 PM $826.02
+0.80%
$-- $582,470
Jul 18, 2 PM $819.46
+0.22%
$-- $568,836
Jul 18, 1 PM $819.46
+0.80%
$-- $579,941
Jul 18, 12 PM $812.96
+1.02%
$-- $594,187
Jul 18, 11 AM $804.73
+0.00%
$-- $592,840
Jul 18, 10 AM $804.73
+0.80%
$-- $592,292
Jul 18, 9 AM $800.11
+0.22%
$-- $601,542
Jul 18, 8 AM $800.11
+1.02%
$-- $613,806
Jul 18, 7 AM $793.76
-2.15%
$-- $616,607