OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 18
Download
Date Close Price change Market cap Trading volume
Jul 15, 7 AM $804.73
-0.22%
$-- $890,196
Jul 15, 6 AM $761.08
-1.18%
$-- $937,272
Jul 15, 5 AM $767.17
-2.58%
$-- $948,537
Jul 15, 4 AM $785.73
+0.00%
$-- $946,566
Jul 15, 3 AM $785.73
-0.79%
$-- $963,556
Jul 15, 2 AM $792.01
-1.01%
$-- $963,646
Jul 15, 1 AM $798.35
-1.58%
$-- $962,173
Jul 15, 12 AM $810.91
-2.39%
$-- $957,426
Jul 14, 11 PM $830.8
-1.58%
$-- $957,245
Jul 14, 10 PM $846
+1.02%
$-- $951,543
Jul 14, 9 PM $840.8
+0.18%
$-- $954,410
Jul 14, 8 PM $839.29
+3.47%
$-- $975,463
Jul 14, 7 PM $810.77
+4.84%
$-- $935,262
Jul 14, 6 PM $775.01
-8.19%
$-- $878,675
Jul 14, 5 PM $846
+3.24%
$-- $809,465
Jul 14, 4 PM $826.25
+1.63%
$-- $764,859
Jul 14, 3 PM $785.73
-4.12%
$-- $676,492
Jul 14, 2 PM $819.46
+0.80%
$-- $687,211
Jul 14, 1 PM $811.17
-4.12%
$-- $674,731
Jul 14, 12 PM $846
+4.90%
$-- $651,761
Jul 14, 11 AM $806.51
+0.80%
$-- $634,554
Jul 14, 10 AM $800.11
-0.79%
$-- $658,675
Jul 14, 8 AM $798.35
-0.22%
$-- $698,314
Jul 14, 7 AM $800.11
+1.61%
$-- $700,464
Jul 14, 6 AM $785.73
-4.67%
$-- $650,529
Jul 14, 5 AM $823.94
+1.35%
$-- $618,048
Jul 14, 4 AM $813.03
+1.03%
$-- $604,989
Jul 14, 3 AM $806.51
+1.61%
$-- $589,469
Jul 14, 2 AM $792.01
+0.00%
$-- $588,967
Jul 14, 1 AM $792.01
+0.58%
$-- $583,414
Jul 14, 12 AM $785.73
+0.80%
$-- $586,425
Jul 13, 11 PM $780.15
-0.71%
$-- $611,423
Jul 13, 10 PM $785.47
-1.83%
$-- $595,213
Jul 13, 9 PM $800.11
+2.65%
$-- $600,101
Jul 13, 8 PM $781.77
-1.29%
$-- $609,263
Jul 13, 7 PM $793.76
+0.80%
$-- $588,066
Jul 13, 6 PM $785.73
-0.22%
$-- $598,183
Jul 13, 5 PM $785.73
+3.24%
$-- $606,344
Jul 13, 4 PM $761.02
-0.01%
$-- $617,695
Jul 13, 3 PM $761.69
-5.56%
$-- $667,776
Jul 13, 2 PM $804.73
-0.22%
$-- $666,804
Jul 13, 1 PM $806.51
+4.06%
$-- $720,723
Jul 13, 12 PM $773.3
-0.22%
$-- $741,883
Jul 13, 10 AM $804.73
+0.00%
$-- $731,629
Jul 13, 8 AM $819.46
+0.80%
$-- $751,700
Jul 13, 7 AM $812.96
+0.22%
$-- $751,405
Jul 13, 6 AM $811.17
+1.61%
$-- $775,737
Jul 13, 5 AM $798.33
+0.00%
$-- $811,598
Jul 13, 4 AM $798.35
-0.22%
$-- $811,011
Jul 13, 3 AM $798.35
+1.61%
$-- $820,473