OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 23
Download
Date Close Price change Market cap Trading volume
Jul 3, 2 PM $812.96
-0.79%
$-- $656,147
Jul 3, 1 PM $817.66
+1.61%
$-- $638,113
Jul 3, 12 PM $806.51
+0.80%
$-- $617,682
Jul 3, 11 AM $800.11
+0.22%
$-- $617,279
Jul 3, 10 AM $800.11
+0.80%
$-- $634,451
Jul 3, 9 AM $793.76
-0.57%
$-- $632,213
Jul 3, 8 AM $798.35
+0.00%
$-- $632,990
Jul 3, 7 AM $798.35
-0.22%
$-- $631,642
Jul 3, 6 AM $800.11
+0.00%
$-- $630,273
Jul 3, 5 AM $798.35
+0.00%
$-- $630,756
Jul 3, 4 AM $800.11
-2.15%
$-- $626,415
Jul 3, 3 AM $819.46
+0.80%
$-- $595,094
Jul 3, 2 AM $812.96
+0.00%
$-- $593,651
Jul 3, 1 AM $812.96
-0.83%
$-- $562,208
Jul 3, 12 AM $812.96
+0.00%
$-- $534,030
Jul 2, 11 PM $812.96
+0.80%
$-- $528,388
Jul 2, 10 PM $804.73
+0.80%
$-- $519,761
Jul 2, 9 PM $800.11
-0.57%
$-- $513,731
Jul 2, 8 PM $804.73
-0.79%
$-- $524,898
Jul 2, 7 PM $813.03
-3.69%
$-- $550,514
Jul 2, 5 PM $819.46
+0.00%
$-- $471,641
Jul 2, 4 PM $819.46
+1.83%
$-- $466,390
Jul 2, 3 PM $804.73
+0.80%
$-- $466,690
Jul 2, 2 PM $798.35
-0.22%
$-- $488,432
Jul 2, 1 PM $800.11
+0.37%
$-- $507,441
Jul 2, 12 PM $798.35
+0.00%
$-- $510,688
Jul 2, 11 AM $800.11
+1.02%
$-- $496,142
Jul 2, 10 AM $793.76
-0.79%
$-- $490,671
Jul 2, 9 AM $800.11
+1.02%
$-- $494,463
Jul 2, 8 AM $793.76
+0.22%
$-- $497,194
Jul 2, 7 AM $793.76
+0.00%
$-- $499,554
Jul 2, 6 AM $793.76
+0.00%
$-- $511,907
Jul 2, 5 AM $792.01
+0.03%
$-- $517,972
Jul 2, 4 AM $791.76
-1.04%
$-- $534,889
Jul 2, 3 AM $800.11
+0.22%
$-- $543,138
Jul 2, 2 AM $798.35
+0.00%
$-- $586,969
Jul 2, 1 AM $798.35
-0.22%
$-- $598,334
Jul 2, 12 AM $798.35
+0.00%
$-- $599,937
Jul 1, 11 PM $800.11
+0.22%
$-- $600,056
Jul 1, 10 PM $800.11
+0.22%
$-- $588,180
Jul 1, 9 PM $798.35
-1.58%
$-- $595,234
Jul 1, 8 PM $811.17
-1.01%
$-- $578,755
Jul 1, 7 PM $817.66
-0.22%
$-- $523,143
Jul 1, 6 PM $819.46
+1.61%
$-- $506,165
Jul 1, 5 PM $806.51
-1.33%
$-- $479,633
Jul 1, 4 PM $817.4
-0.51%
$-- $455,647
Jul 1, 3 PM $824.2
+0.58%
$-- $441,135
Jul 1, 2 PM $817.66
+0.58%
$-- $410,027
Jul 1, 1 PM $812.96
+1.02%
$-- $388,044
Jul 1, 12 PM $806.51
-0.57%
$-- $380,174