OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 7
Download
Date Close Price change Market cap Trading volume
Aug 11, 11 AM $887.43
+0.00%
$-- $501,796
Aug 11, 10 AM $885.48
+0.00%
$-- $505,577
Aug 11, 9 AM $885.48
+0.00%
$-- $509,053
Aug 11, 8 AM $885.48
-0.22%
$-- $510,254
Aug 11, 2 AM $885.48
+0.00%
$-- $450,149
Aug 11, 1 AM $885.48
-0.22%
$-- $441,940
Aug 11, 12 AM $885.48
+0.00%
$-- $446,724
Aug 10, 11 PM $885.48
+0.00%
$-- $450,249
Aug 10, 10 PM $885.48
+0.00%
$-- $465,681
Aug 10, 9 PM $887.43
+0.22%
$-- $493,165
Aug 10, 8 PM $887.43
+0.22%
$-- $461,190
Aug 10, 7 PM $887.43
+0.80%
$-- $444,680
Aug 10, 6 PM $880.39
+0.00%
$-- $368,333
Aug 10, 5 PM $878.45
-0.22%
$-- $349,784
Aug 10, 4 PM $880.39
+0.22%
$-- $359,826
Aug 10, 3 PM $878.45
-0.22%
$-- $374,273
Aug 10, 10 AM $871.48
+0.00%
$-- $398,779
Aug 10, 9 AM $871.48
-1.01%
$-- $398,748
Aug 10, 8 AM $878.45
-0.22%
$-- $394,352
Aug 10, 7 AM $880.39
+0.22%
$-- $388,488
Aug 10, 3 AM $878.45
+0.00%
$-- $401,259
Aug 10, 2 AM $880.39
+0.22%
$-- $408,147
Aug 10, 1 AM $878.45
+0.00%
$-- $418,947
Aug 10, 12 AM $880.39
+0.22%
$-- $426,237
Aug 9, 11 PM $880.39
+0.00%
$-- $427,779
Aug 9, 10 PM $880.39
+1.02%
$-- $425,747
Aug 9, 9 PM $871.48
+0.00%
$-- $447,991
Aug 9, 8 PM $871.48
+0.00%
$-- $457,577
Aug 9, 7 PM $871.48
+0.80%
$-- $434,975
Aug 9, 6 PM $864.56
-0.79%
$-- $458,319
Aug 9, 5 PM $873.4
+0.00%
$-- $475,317
Aug 9, 4 PM $873.4
-0.57%
$-- $492,393
Aug 9, 3 PM $878.45
+0.00%
$-- $523,195
Aug 9, 2 PM $878.45
-0.22%
$-- $543,305
Aug 9, 1 PM $880.39
+0.22%
$-- $549,354
Aug 9, 12 PM $880.39
+0.22%
$-- $542,597
Aug 9, 11 AM $878.45
+0.00%
$-- $550,873
Aug 9, 10 AM $880.39
+0.00%
$-- $560,703
Aug 9, 9 AM $878.45
-0.22%
$-- $563,584
Aug 9, 8 AM $878.45
+0.00%
$-- $569,238
Aug 9, 7 AM $878.45
+0.00%
$-- $568,606
Aug 9, 6 AM $880.39
+0.00%
$-- $578,671
Aug 9, 5 AM $878.45
+0.00%
$-- $580,627
Aug 9, 4 AM $878.45
-0.22%
$-- $580,917
Aug 9, 3 AM $878.45
-0.79%
$-- $596,620
Aug 9, 2 AM $885.48
+0.00%
$-- $611,708
Aug 9, 1 AM $885.48
+0.00%
$-- $608,430
Aug 9, 12 AM $887.43
+0.22%
$-- $606,451
Aug 8, 11 PM $885.48
+0.00%
$-- $630,138
Aug 8, 10 PM $887.43
+0.00%
$-- $656,193