OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 4
Download
Date Close Price change Market cap Trading volume
Aug 19, 7 PM $837.44
+0.00%
$-- $248,348
Aug 19, 6 PM $837.44
+0.00%
$-- $284,651
Aug 19, 5 PM $837.44
+0.51%
$-- $253,343
Aug 19, 4 PM $830.8
+0.00%
$-- $255,383
Aug 19, 3 PM $832.63
+0.22%
$-- $262,101
Aug 19, 12 PM $826.02
+0.22%
$-- $257,550
Aug 19, 8 AM $824.2
+0.00%
$-- $253,789
Aug 19, 7 AM $824.2
+0.00%
$-- $255,461
Aug 19, 6 AM $826.02
+0.00%
$-- $255,769
Aug 19, 5 AM $824.2
+0.00%
$-- $257,917
Aug 19, 4 AM $824.2
+0.00%
$-- $260,386
Aug 19, 3 AM $824.2
-0.22%
$-- $264,428
Aug 19, 2 AM $826.02
+0.22%
$-- $264,313
Aug 18, 1 PM $824.2
+0.00%
$-- $195,439
Aug 18, 12 PM $824.2
-0.22%
$-- $195,949
Aug 18, 11 AM $826.02
+0.00%
$-- $201,179
Aug 18, 7 AM $824.2
-0.22%
$-- $214,191
Aug 18, 6 AM $826.02
+0.22%
$-- $213,020
Aug 18, 4 AM $824.2
-0.22%
$-- $206,304
Aug 18, 3 AM $824.2
+0.00%
$-- $205,680
Aug 18, 2 AM $824.2
+0.00%
$-- $207,544
Aug 18, 1 AM $826.02
+0.22%
$-- $212,685
Aug 18, 12 AM $824.2
-0.22%
$-- $217,047
Aug 17, 11 PM $826.02
+0.22%
$-- $219,295
Aug 17, 10 PM $824.2
+0.00%
$-- $224,141
Aug 17, 9 PM $826.02
+0.22%
$-- $227,895
Aug 17, 8 PM $824.2
-0.79%
$-- $231,083
Aug 17, 7 PM $832.63
+0.80%
$-- $228,822
Aug 17, 6 PM $826.02
+0.00%
$-- $230,482
Aug 17, 5 PM $826.02
-0.57%
$-- $234,578
Aug 17, 4 PM $830.8
+0.00%
$-- $236,646
Aug 17, 4 AM $824.2
+0.00%
$-- $235,657
Aug 17, 3 AM $826.02
+0.22%
$-- $230,539
Aug 17, 2 AM $824.2
-0.79%
$-- $229,687
Aug 17, 1 AM $832.63
+0.22%
$-- $225,341
Aug 17, 12 AM $832.63
+0.22%
$-- $217,911
Aug 16, 11 PM $830.8
-0.22%
$-- $216,897
Aug 16, 10 PM $830.8
-0.79%
$-- $213,908
Aug 16, 9 PM $837.44
+0.58%
$-- $210,341
Aug 16, 8 PM $832.63
+0.22%
$-- $202,175
Aug 16, 7 PM $832.63
+0.22%
$-- $196,515
Aug 16, 6 PM $830.8
+0.00%
$-- $187,897
Aug 16, 5 PM $830.8
+0.00%
$-- $182,124
Aug 16, 4 PM $830.8
+0.00%
$-- $173,901
Aug 16, 3 PM $830.8
-0.22%
$-- $151,122
Aug 16, 2 PM $830.8
-0.79%
$-- $150,978
Aug 16, 1 PM $837.44
-1.58%
$-- $139,046
Aug 16, 12 PM $850.9
-0.22%
$-- $117,135
Aug 16, 11 AM $850.9
+0.00%
$-- $115,988
Aug 16, 10 AM $852.77
+0.00%
$-- $117,320