OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 22
Download
Date Close Price change Market cap Trading volume
Jul 5, 3 PM $792.01
+0.00%
$-- $499,887
Jul 5, 2 PM $792.01
+0.00%
$-- $506,897
Jul 5, 1 PM $792.01
-2.58%
$-- $512,867
Jul 5, 12 PM $811.17
+0.00%
$-- $508,215
Jul 5, 11 AM $811.17
-0.79%
$-- $515,840
Jul 5, 10 AM $819.46
-0.79%
$-- $532,516
Jul 5, 9 AM $826.02
+0.00%
$-- $537,831
Jul 5, 8 AM $826.02
+0.00%
$-- $548,856
Jul 5, 7 AM $824.2
+0.00%
$-- $534,556
Jul 5, 6 AM $826.02
+0.00%
$-- $530,128
Jul 5, 5 AM $826.02
+0.22%
$-- $538,410
Jul 5, 4 AM $826.02
+0.22%
$-- $541,031
Jul 5, 3 AM $826.02
+0.22%
$-- $544,880
Jul 5, 2 AM $826.02
+1.02%
$-- $570,965
Jul 5, 1 AM $817.66
+0.00%
$-- $578,056
Jul 5, 12 AM $817.66
+1.38%
$-- $598,179
Jul 4, 11 PM $806.51
-0.79%
$-- $579,565
Jul 4, 10 PM $812.96
+1.64%
$-- $582,995
Jul 4, 9 PM $804.73
-0.76%
$-- $575,434
Jul 4, 8 PM $813.22
+0.83%
$-- $564,997
Jul 4, 7 PM $804.73
+0.00%
$-- $582,126
Jul 4, 6 PM $806.51
+0.00%
$-- $596,691
Jul 4, 5 PM $806.51
+1.05%
$-- $568,813
Jul 4, 4 PM $806.51
+0.00%
$-- $553,933
Jul 4, 3 PM $804.73
+0.80%
$-- $572,399
Jul 4, 2 PM $798.35
-1.01%
$-- $604,186
Jul 4, 1 PM $804.73
+0.00%
$-- $611,239
Jul 4, 12 PM $817.66
+0.00%
$-- $623,451
Jul 4, 11 AM $819.46
+1.83%
$-- $623,450
Jul 4, 10 AM $804.73
-0.22%
$-- $598,367
Jul 4, 9 AM $804.73
+0.80%
$-- $589,435
Jul 4, 8 AM $800.11
+0.22%
$-- $572,294
Jul 4, 7 AM $798.35
-0.79%
$-- $564,982
Jul 4, 6 AM $806.51
-0.79%
$-- $563,052
Jul 4, 5 AM $812.96
+0.80%
$-- $547,507
Jul 4, 4 AM $806.51
+0.80%
$-- $542,708
Jul 4, 3 AM $800.11
-0.79%
$-- $566,055
Jul 4, 2 AM $804.73
+1.35%
$-- $544,288
Jul 4, 1 AM $791.76
-1.61%
$-- $547,671
Jul 4, 12 AM $804.73
-0.22%
$-- $554,821
Jul 3, 11 PM $806.51
+1.02%
$-- $554,491
Jul 3, 10 PM $800.11
-0.79%
$-- $559,659
Jul 3, 9 PM $806.51
+0.00%
$-- $555,544
Jul 3, 8 PM $806.51
+0.80%
$-- $557,279
Jul 3, 7 PM $798.35
-1.80%
$-- $565,530
Jul 3, 6 PM $812.96
-0.83%
$-- $617,373
Jul 3, 5 PM $817.4
+0.55%
$-- $679,376
Jul 3, 4 PM $812.96
+0.22%
$-- $687,827
Jul 3, 3 PM $810.91
-0.25%
$-- $687,178
Jul 3, 2 PM $812.96
-0.79%
$-- $656,147