OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 5
Download
Date Close Price change Market cap Trading volume
Aug 16, 10 AM $852.77
+0.00%
$-- $117,320
Aug 16, 9 AM $852.77
+0.00%
$-- $117,379
Aug 16, 8 AM $850.89
-0.22%
$-- $115,605
Aug 16, 7 AM $850.9
-0.22%
$-- $116,760
Aug 16, 6 AM $850.9
+0.00%
$-- $119,420
Aug 16, 5 AM $850.9
+0.00%
$-- $120,047
Aug 16, 4 AM $850.9
+0.00%
$-- $118,721
Aug 16, 3 AM $850.9
-0.22%
$-- $115,348
Aug 16, 2 AM $850.9
-0.22%
$-- $117,085
Aug 16, 1 AM $852.77
+0.22%
$-- $119,369
Aug 16, 12 AM $850.89
-1.01%
$-- $129,097
Aug 15, 11 PM $859.87
+0.25%
$-- $132,670
Aug 15, 10 PM $857.7
+0.58%
$-- $130,649
Aug 15, 9 PM $852.77
+0.00%
$-- $133,938
Aug 15, 8 PM $850.9
-1.01%
$-- $131,643
Aug 15, 7 PM $857.7
-0.22%
$-- $142,688
Aug 15, 6 PM $857.7
-0.22%
$-- $159,423
Aug 15, 5 PM $857.7
-0.22%
$-- $423,569
Aug 15, 4 PM $857.7
-0.79%
$-- $436,616
Aug 15, 3 PM $864.55
-1.01%
$-- $442,295
Aug 15, 2 PM $871.48
+0.00%
$-- $462,423
Aug 15, 1 PM $871.48
-0.22%
$-- $467,119
Aug 15, 12 PM $873.4
+0.00%
$-- $465,508
Aug 15, 11 AM $871.48
-0.22%
$-- $472,638
Aug 15, 10 AM $871.48
+0.58%
$-- $475,452
Aug 15, 9 AM $864.56
-0.22%
$-- $474,409
Aug 15, 8 AM $866.47
+0.22%
$-- $474,858
Aug 15, 7 AM $866.47
+0.75%
$-- $474,420
Aug 15, 6 AM $859.59
-1.36%
$-- $473,852
Aug 15, 5 AM $873.4
+0.22%
$-- $472,823
Aug 15, 4 AM $871.48
+0.00%
$-- $472,653
Aug 15, 3 AM $873.4
+0.22%
$-- $471,916
Aug 15, 2 AM $871.48
+0.00%
$-- $469,267
Aug 15, 1 AM $871.48
-0.22%
$-- $467,085
Aug 15, 12 AM $871.48
+0.80%
$-- $457,212
Aug 14, 11 PM $864.56
-0.22%
$-- $450,017
Aug 14, 10 PM $864.5
-0.23%
$-- $449,341
Aug 14, 9 PM $864.56
+0.80%
$-- $446,873
Aug 14, 8 PM $859.59
-1.36%
$-- $441,242
Aug 14, 7 PM $871.48
-1.01%
$-- $429,224
Aug 14, 6 PM $878.45
+3.01%
$-- $412,236
Aug 14, 5 PM $850.9
-1.01%
$-- $143,393
Aug 14, 4 PM $859.59
+0.00%
$-- $150,134
Aug 14, 3 PM $859.59
-1.58%
$-- $137,543
Aug 14, 2 PM $873.4
+0.80%
$-- $109,521
Aug 14, 11 AM $852.77
-0.57%
$-- $98,367
Aug 14, 10 AM $859.59
+0.22%
$-- $94,748
Aug 14, 9 AM $859.59
+0.00%
$-- $94,393
Aug 14, 8 AM $857.7
-0.22%
$-- $95,610
Aug 14, 7 AM $857.7
-0.22%
$-- $96,004