OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 21
Download
Date Close Price change Market cap Trading volume
Jul 8, 8 AM $800.11
+0.00%
$-- $176,547
Jul 8, 7 AM $798.35
+0.00%
$-- $173,667
Jul 8, 6 AM $800.11
+0.22%
$-- $171,709
Jul 8, 5 AM $798.35
-0.22%
$-- $170,152
Jul 8, 4 AM $800.11
-0.57%
$-- $172,445
Jul 8, 3 AM $806.51
+0.22%
$-- $175,067
Jul 8, 2 AM $806.51
-0.57%
$-- $168,139
Jul 7, 8 PM $812.96
+0.22%
$-- $266,966
Jul 7, 7 PM $812.96
+1.02%
$-- $256,783
Jul 7, 6 PM $804.73
-0.22%
$-- $295,059
Jul 7, 5 PM $804.73
-0.22%
$-- $311,453
Jul 7, 4 PM $804.73
+0.00%
$-- $341,830
Jul 7, 2 PM $804.73
+0.00%
$-- $407,306
Jul 7, 1 PM $806.51
-0.79%
$-- $423,063
Jul 7, 7 AM $812.96
+0.00%
$-- $531,916
Jul 7, 6 AM $804.48
-0.83%
$-- $531,341
Jul 7, 5 AM $812.96
+0.22%
$-- $535,781
Jul 7, 4 AM $812.96
+0.80%
$-- $553,491
Jul 7, 3 AM $804.73
-0.22%
$-- $575,602
Jul 7, 2 AM $804.73
-0.22%
$-- $585,086
Jul 7, 1 AM $806.51
+0.80%
$-- $590,661
Jul 7, 12 AM $800.11
+0.22%
$-- $590,658
Jul 6, 11 PM $798.35
+0.00%
$-- $602,521
Jul 6, 10 PM $800.11
+0.00%
$-- $612,642
Jul 6, 9 PM $798.35
+0.80%
$-- $636,063
Jul 6, 8 PM $792.01
+0.00%
$-- $657,014
Jul 6, 7 PM $792.01
-0.79%
$-- $670,921
Jul 6, 6 PM $800.36
-0.76%
$-- $683,671
Jul 6, 5 PM $804.73
-0.22%
$-- $659,546
Jul 6, 4 PM $804.73
-0.22%
$-- $656,342
Jul 6, 3 PM $806.51
+0.80%
$-- $653,186
Jul 6, 2 PM $800.11
+0.80%
$-- $620,971
Jul 6, 11 AM $806.51
+0.80%
$-- $548,334
Jul 6, 10 AM $798.35
-1.01%
$-- $551,173
Jul 6, 8 AM $800.11
+0.00%
$-- $562,109
Jul 6, 7 AM $798.35
+0.58%
$-- $561,855
Jul 6, 6 AM $793.76
+0.22%
$-- $562,868
Jul 6, 5 AM $792.01
-0.76%
$-- $561,606
Jul 6, 4 AM $798.09
-1.61%
$-- $543,738
Jul 6, 3 AM $811.17
+0.58%
$-- $512,710
Jul 6, 2 AM $806.51
+0.00%
$-- $500,088
Jul 6, 1 AM $803.06
+0.37%
$-- $506,089
Jul 6, 12 AM $800.36
+1.05%
$-- $507,522
Jul 5, 11 PM $792.01
-0.22%
$-- $523,168
Jul 5, 10 PM $792.01
-1.01%
$-- $521,198
Jul 5, 9 PM $800.11
-0.54%
$-- $501,603
Jul 5, 8 PM $806.77
-2.12%
$-- $475,231
Jul 5, 5 PM $793.76
+1.02%
$-- $475,621
Jul 5, 4 PM $787.46
-0.57%
$-- $495,045
Jul 5, 3 PM $792.01
+0.00%
$-- $499,887