OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 17
Download
Date Close Price change Market cap Trading volume
Jul 18, 7 AM $793.76
-2.15%
$-- $616,607
Jul 18, 6 AM $812.96
+2.65%
$-- $616,300
Jul 18, 5 AM $793.76
+0.22%
$-- $631,011
Jul 18, 4 AM $792.01
+0.00%
$-- $667,266
Jul 18, 3 AM $789.51
+0.48%
$-- $704,316
Jul 18, 2 AM $785.73
-0.79%
$-- $726,562
Jul 18, 1 AM $792.01
-0.79%
$-- $728,808
Jul 18, 12 AM $798.35
+0.00%
$-- $747,311
Jul 17, 11 PM $800.11
-0.57%
$-- $758,308
Jul 17, 10 PM $806.51
+0.00%
$-- $748,648
Jul 17, 9 PM $804.73
-1.58%
$-- $705,086
Jul 17, 8 PM $817.66
-0.22%
$-- $711,791
Jul 17, 7 PM $817.66
+2.19%
$-- $735,672
Jul 17, 6 PM $800.11
-0.79%
$-- $746,797
Jul 17, 5 PM $804.73
-1.01%
$-- $745,406
Jul 17, 4 PM $811.17
-1.01%
$-- $729,982
Jul 17, 3 PM $810.9
-0.25%
$-- $764,671
Jul 17, 2 PM $812.96
-3.69%
$-- $767,523
Jul 17, 1 PM $844.14
-1.01%
$-- $775,576
Jul 17, 12 PM $850.9
+0.00%
$-- $783,288
Jul 17, 7 AM $852.77
+0.00%
$-- $776,916
Jul 17, 6 AM $852.77
+1.02%
$-- $771,973
Jul 17, 5 AM $846
+0.00%
$-- $755,342
Jul 17, 4 AM $846.27
+1.64%
$-- $728,434
Jul 17, 3 AM $836.25
+2.27%
$-- $695,950
Jul 17, 2 AM $819.46
+5.97%
$-- $673,892
Jul 17, 1 AM $773.06
-3.94%
$-- $657,903
Jul 17, 12 AM $806.51
+3.24%
$-- $639,801
Jul 16, 11 PM $781.21
+0.00%
$-- $647,467
Jul 16, 10 PM $779.49
-0.22%
$-- $650,217
Jul 16, 9 PM $781.21
+0.22%
$-- $664,291
Jul 16, 8 PM $781.21
+0.00%
$-- $653,514
Jul 16, 3 PM $787.46
-0.57%
$-- $591,647
Jul 16, 1 PM $804.73
-4.88%
$-- $598,373
Jul 16, 11 AM $850.9
+0.00%
$-- $610,812
Jul 16, 10 AM $844.14
-0.22%
$-- $597,358
Jul 16, 6 AM $850.9
-0.22%
$-- $621,966
Jul 16, 5 AM $852.77
+0.00%
$-- $621,459
Jul 16, 4 AM $852.77
+0.22%
$-- $640,505
Jul 16, 3 AM $852.77
+1.02%
$-- $628,317
Jul 16, 2 AM $840.75
+2.01%
$-- $614,025
Jul 16, 1 AM $826.02
-1.58%
$-- $615,104
Jul 16, 12 AM $839.29
+1.61%
$-- $617,342
Jul 15, 11 PM $824.2
-1.01%
$-- $613,722
Jul 15, 6 PM $830.8
+0.58%
$-- $732,317
Jul 15, 5 PM $826.02
+1.61%
$-- $782,479
Jul 15, 1 PM $798.35
-0.79%
$-- $873,894
Jul 15, 12 PM $800.11
+1.02%
$-- $859,342
Jul 15, 10 AM $792.01
-0.22%
$-- $897,978
Jul 15, 8 AM $775.44
-3.64%
$-- $909,682