OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 2
Download
Date Close Price change Market cap Trading volume
Aug 24, 5 AM $839.29
+0.22%
$-- $407,538
Aug 24, 4 AM $837.44
+0.00%
$-- $407,077
Aug 24, 3 AM $837.44
+0.00%
$-- $409,934
Aug 24, 2 AM $837.44
-0.79%
$-- $423,380
Aug 24, 1 AM $846
-0.57%
$-- $437,310
Aug 24, 12 AM $850.9
+0.80%
$-- $454,351
Aug 23, 11 PM $844.14
-0.22%
$-- $452,961
Aug 23, 10 PM $844.14
-0.22%
$-- $470,759
Aug 23, 9 PM $846
+1.02%
$-- $463,814
Aug 23, 8 PM $837.44
+0.00%
$-- $458,198
Aug 23, 7 PM $837.44
+0.00%
$-- $472,694
Aug 23, 6 PM $837.44
+0.00%
$-- $474,924
Aug 23, 5 PM $839.29
+0.22%
$-- $487,600
Aug 23, 4 PM $837.44
-0.22%
$-- $488,014
Aug 23, 3 PM $837.44
-1.80%
$-- $490,408
Aug 23, 2 PM $852.78
+0.80%
$-- $485,676
Aug 23, 1 PM $844.08
+0.57%
$-- $497,567
Aug 23, 12 PM $839.29
+0.80%
$-- $491,233
Aug 23, 11 AM $832.63
+0.22%
$-- $493,722
Aug 23, 10 AM $832.63
-0.57%
$-- $497,467
Aug 23, 9 AM $837.44
+0.00%
$-- $498,543
Aug 23, 8 AM $839.29
+0.80%
$-- $486,671
Aug 23, 7 AM $832.63
-1.36%
$-- $481,262
Aug 23, 6 AM $846
+1.61%
$-- $461,813
Aug 23, 5 AM $830.97
-0.77%
$-- $444,056
Aug 23, 4 AM $837.44
+0.00%
$-- $435,275
Aug 23, 3 AM $839.29
+0.22%
$-- $425,992
Aug 23, 2 AM $839.29
-2.15%
$-- $408,902
Aug 23, 1 AM $857.7
-2.58%
$-- $365,840
Aug 23, 12 AM $878.45
-0.22%
$-- $345,921
Aug 22, 11 PM $878.45
+2.42%
$-- $338,255
Aug 22, 10 PM $859.59
-1.36%
$-- $301,973
Aug 22, 9 PM $871.48
+2.42%
$-- $291,152
Aug 22, 8 PM $852.77
+1.61%
$-- $269,312
Aug 22, 7 PM $837.44
+0.21%
$-- $257,547
Aug 22, 6 PM $837.44
+0.80%
$-- $263,140
Aug 22, 5 PM $830.8
+0.00%
$-- $264,712
Aug 22, 4 PM $830.8
-0.22%
$-- $281,558
Aug 22, 3 PM $830.8
+0.00%
$-- $308,114
Aug 22, 2 PM $830.8
-1.01%
$-- $321,440
Aug 22, 1 PM $837.44
+0.00%
$-- $326,702
Aug 22, 12 PM $837.44
-0.79%
$-- $336,783
Aug 22, 11 AM $846
+1.02%
$-- $330,458
Aug 22, 10 AM $837.44
-1.01%
$-- $323,927
Aug 22, 9 AM $844.14
-1.01%
$-- $313,253
Aug 22, 8 AM $850.9
-0.22%
$-- $316,698
Aug 22, 7 AM $852.77
-0.57%
$-- $320,249
Aug 22, 6 AM $857.7
+0.00%
$-- $352,090
Aug 22, 5 AM $857.7
-0.22%
$-- $372,762
Aug 22, 4 AM $859.59
+0.22%
$-- $391,102