OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 8
Download
Date Close Price change Market cap Trading volume
Aug 8, 10 PM $887.43
+0.00%
$-- $656,193
Aug 8, 9 PM $885.48
+0.00%
$-- $627,843
Aug 8, 8 PM $885.48
-1.01%
$-- $636,890
Aug 8, 7 PM $894.53
+0.22%
$-- $737,915
Aug 8, 6 PM $894.53
+0.00%
$-- $756,731
Aug 8, 5 PM $892.56
+0.80%
$-- $763,089
Aug 8, 4 PM $885.48
+0.00%
$-- $757,771
Aug 8, 3 PM $885.48
+0.00%
$-- $808,047
Aug 8, 2 PM $887.43
-0.57%
$-- $1.07 million
Aug 8, 1 PM $894.6
+0.81%
$-- $1.09 million
Aug 8, 12 PM $887.43
+0.22%
$-- $1.12 million
Aug 8, 11 AM $885.48
+0.00%
$-- $1.13 million
Aug 8, 10 AM $885.48
-0.79%
$-- $1.13 million
Aug 8, 9 AM $894.53
+0.00%
$-- $1.14 million
Aug 8, 8 AM $892.56
+0.00%
$-- $1.14 million
Aug 8, 7 AM $894.53
+0.80%
$-- $1.14 million
Aug 8, 6 AM $885.48
+0.00%
$-- $1.15 million
Aug 8, 5 AM $887.43
-0.57%
$-- $1.17 million
Aug 8, 4 AM $894.53
+0.22%
$-- $1.18 million
Aug 8, 3 AM $892.56
+0.00%
$-- $1.17 million
Aug 8, 2 AM $892.56
+0.00%
$-- $1.16 million
Aug 8, 1 AM $892.56
-0.22%
$-- $1.16 million
Aug 8, 12 AM $892.56
+0.00%
$-- $1.15 million
Aug 7, 11 PM $892.56
+0.00%
$-- $1.13 million
Aug 7, 10 PM $892.56
-0.22%
$-- $1.11 million
Aug 7, 9 PM $894.53
+0.22%
$-- $1.07 million
Aug 7, 8 PM $894.53
+0.00%
$-- $1.05 million
Aug 7, 7 PM $894.53
+1.02%
$-- $966,084
Aug 7, 6 PM $885.48
+0.00%
$-- $930,332
Aug 7, 5 PM $885.48
-0.79%
$-- $900,300
Aug 7, 4 PM $892.56
-0.22%
$-- $871,159
Aug 7, 3 PM $894.53
+0.80%
$-- $784,688
Aug 7, 2 PM $885.48
-0.22%
$-- $530,071
Aug 7, 1 PM $885.48
+0.80%
$-- $533,855
Aug 7, 10 AM $884.88
+0.51%
$-- $516,222
Aug 7, 9 AM $878.45
-0.22%
$-- $517,868
Aug 7, 8 AM $880.39
+0.22%
$-- $508,930
Aug 7, 7 AM $878.45
+0.80%
$-- $519,191
Aug 7, 6 AM $871.48
-0.22%
$-- $524,306
Aug 7, 5 AM $873.4
+0.00%
$-- $525,917
Aug 7, 4 AM $873.4
+0.22%
$-- $556,644
Aug 7, 3 AM $871.48
+0.00%
$-- $571,479
Aug 7, 2 AM $871.48
+0.00%
$-- $600,820
Aug 7, 1 AM $871.48
-0.22%
$-- $644,402
Aug 7, 12 AM $871.48
-0.22%
$-- $683,171
Aug 6, 11 PM $873.41
-0.57%
$-- $708,081
Aug 6, 10 PM $878.45
+0.00%
$-- $786,140
Aug 6, 9 PM $878.45
-0.22%
$-- $850,088
Aug 6, 8 PM $880.39
+0.22%
$-- $894,868
Aug 6, 7 PM $878.45
-0.79%
$-- $914,603