OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 6
Download
Date Close Price change Market cap Trading volume
Aug 14, 7 AM $857.7
-0.22%
$-- $96,004
Aug 14, 6 AM $857.7
+0.58%
$-- $96,380
Aug 14, 3 AM $857.7
-0.22%
$-- $192,591
Aug 14, 2 AM $859.59
+0.00%
$-- $192,421
Aug 14, 1 AM $859.59
+0.80%
$-- $193,958
Aug 14, 12 AM $850.9
-0.79%
$-- $193,234
Aug 13, 11 PM $859.59
+0.22%
$-- $196,362
Aug 13, 10 PM $859.59
+0.22%
$-- $200,236
Aug 13, 9 PM $857.7
+0.00%
$-- $204,679
Aug 13, 8 PM $859.59
+0.22%
$-- $210,052
Aug 13, 7 PM $857.63
-0.80%
$-- $212,524
Aug 13, 6 PM $864.56
-0.79%
$-- $227,588
Aug 13, 5 PM $871.48
+1.38%
$-- $230,845
Aug 13, 4 PM $855.09
-1.31%
$-- $224,805
Aug 13, 3 PM $866.47
-0.57%
$-- $232,301
Aug 13, 12 PM $873.4
+0.22%
$-- $266,786
Aug 13, 11 AM $873.4
+0.00%
$-- $267,817
Aug 13, 8 AM $871.48
+0.00%
$-- $291,454
Aug 13, 4 AM $850.9
-0.22%
$-- $241,327
Aug 13, 3 AM $850.9
-0.22%
$-- $242,508
Aug 13, 2 AM $850.9
-0.79%
$-- $246,668
Aug 13, 1 AM $857.7
+0.00%
$-- $247,351
Aug 13, 12 AM $859.59
+0.00%
$-- $254,253
Aug 12, 11 PM $857.7
-0.79%
$-- $258,052
Aug 12, 10 PM $864.56
-1.01%
$-- $267,178
Aug 12, 9 PM $873.4
+0.22%
$-- $270,898
Aug 12, 8 PM $871.48
+0.00%
$-- $272,687
Aug 12, 7 PM $873.4
-0.57%
$-- $284,063
Aug 12, 6 PM $878.45
+0.00%
$-- $290,271
Aug 12, 5 PM $880.39
+0.00%
$-- $304,331
Aug 12, 2 PM $880.39
+0.22%
$-- $350,919
Aug 12, 1 PM $880.39
-0.79%
$-- $360,955
Aug 12, 12 PM $885.48
+0.00%
$-- $364,577
Aug 12, 11 AM $887.43
+0.22%
$-- $358,625
Aug 12, 8 AM $887.43
+0.00%
$-- $348,468
Aug 12, 2 AM $878.45
+0.00%
$-- $378,304
Aug 12, 1 AM $878.45
+0.00%
$-- $385,875
Aug 12, 12 AM $880.39
+0.22%
$-- $388,519
Aug 11, 11 PM $878.45
+0.00%
$-- $391,158
Aug 11, 10 PM $878.45
+0.00%
$-- $389,867
Aug 11, 9 PM $878.45
+0.00%
$-- $404,218
Aug 11, 8 PM $878.45
-0.79%
$-- $448,866
Aug 11, 7 PM $887.43
+0.00%
$-- $495,056
Aug 11, 6 PM $887.43
+0.80%
$-- $564,328
Aug 11, 5 PM $880.39
-0.52%
$-- $575,073
Aug 11, 3 PM $885.48
-0.22%
$-- $550,008
Aug 11, 2 PM $885.48
-0.22%
$-- $537,334
Aug 11, 1 PM $887.43
+0.00%
$-- $515,629
Aug 11, 12 PM $885.48
-0.22%
$-- $500,286
Aug 11, 11 AM $887.43
+0.00%
$-- $501,796