OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 3
Download
Date Close Price change Market cap Trading volume
Aug 22, 5 AM $857.7
-0.22%
$-- $372,762
Aug 22, 4 AM $859.59
+0.22%
$-- $391,102
Aug 22, 3 AM $859.59
+0.00%
$-- $408,738
Aug 22, 2 AM $857.7
-0.22%
$-- $410,895
Aug 22, 1 AM $859.59
+0.00%
$-- $423,903
Aug 22, 12 AM $857.7
+1.61%
$-- $440,616
Aug 21, 11 PM $844.14
-1.01%
$-- $430,719
Aug 21, 10 PM $850.9
+0.00%
$-- $458,025
Aug 21, 9 PM $852.77
+0.22%
$-- $481,298
Aug 21, 8 PM $852.77
+1.02%
$-- $482,000
Aug 21, 7 PM $844.14
+0.58%
$-- $480,784
Aug 21, 6 PM $837.44
+0.00%
$-- $483,575
Aug 21, 5 PM $837.44
-2.36%
$-- $483,833
Aug 21, 4 PM $857.7
+0.00%
$-- $461,924
Aug 21, 3 PM $857.7
-2.58%
$-- $454,471
Aug 21, 2 PM $880.39
-0.01%
$-- $428,129
Aug 21, 10 AM $839.29
+0.22%
$-- $379,726
Aug 21, 9 AM $839.29
+0.22%
$-- $381,932
Aug 21, 8 AM $846
+0.22%
$-- $376,196
Aug 21, 7 AM $844.14
+1.61%
$-- $376,212
Aug 21, 3 AM $844.14
+0.00%
$-- $340,771
Aug 21, 2 AM $846
+0.22%
$-- $340,068
Aug 21, 1 AM $844.14
+0.00%
$-- $341,767
Aug 21, 12 AM $844.14
+0.80%
$-- $320,053
Aug 20, 11 PM $839.29
+0.22%
$-- $313,818
Aug 20, 10 PM $837.44
+1.61%
$-- $301,517
Aug 20, 9 PM $824.2
+0.00%
$-- $279,314
Aug 20, 8 PM $824.2
-0.79%
$-- $304,049
Aug 20, 7 PM $830.8
+0.00%
$-- $309,765
Aug 20, 6 PM $830.8
+0.00%
$-- $315,705
Aug 20, 5 PM $830.8
-0.79%
$-- $328,429
Aug 20, 4 PM $837.44
+0.58%
$-- $326,388
Aug 20, 3 PM $832.63
+0.22%
$-- $321,902
Aug 20, 2 PM $830.8
+0.00%
$-- $322,332
Aug 20, 1 PM $830.8
+0.00%
$-- $325,688
Aug 20, 12 PM $830.8
+0.00%
$-- $326,169
Aug 20, 10 AM $830.8
+0.80%
$-- $325,266
Aug 20, 9 AM $824.2
-1.01%
$-- $323,923
Aug 20, 8 AM $832.63
+0.22%
$-- $318,345
Aug 20, 7 AM $830.8
+0.00%
$-- $315,342
Aug 20, 6 AM $832.63
-0.79%
$-- $310,175
Aug 20, 5 AM $839.31
+0.00%
$-- $304,337
Aug 20, 3 AM $830.8
-0.22%
$-- $281,992
Aug 20, 2 AM $830.8
+0.58%
$-- $281,158
Aug 20, 1 AM $824.2
-0.79%
$-- $273,558
Aug 20, 12 AM $830.8
+0.00%
$-- $273,252
Aug 19, 11 PM $830.73
-0.23%
$-- $274,303
Aug 19, 10 PM $832.63
+0.22%
$-- $277,545
Aug 19, 9 PM $830.8
-1.56%
$-- $272,858
Aug 19, 8 PM $844.14
+0.80%
$-- $247,816