OpenAI (Tessera Pre-IPO) Historical Data

TOPENAI Page 9
Download
Date Close Price change Market cap Trading volume
Aug 6, 7 PM $878.45
-0.79%
$-- $914,603
Aug 6, 6 PM $885.48
-0.22%
$-- $918,311
Aug 6, 5 PM $885.48
+0.00%
$-- $936,758
Aug 6, 4 PM $885.48
-0.22%
$-- $954,344
Aug 6, 3 PM $887.43
+0.00%
$-- $961,019
Aug 6, 2 PM $887.44
+1.02%
$-- $976,357
Aug 6, 1 PM $878.45
-0.79%
$-- $958,233
Aug 6, 8 AM $894.53
+0.22%
$-- $948,923
Aug 6, 7 AM $892.56
-0.22%
$-- $946,890
Aug 6, 3 AM $885.48
+0.00%
$-- $901,003
Aug 6, 2 AM $880.72
-0.76%
$-- $888,915
Aug 6, 1 AM $887.44
-0.79%
$-- $908,666
Aug 6, 12 AM $894.53
+0.22%
$-- $1.03 million
Aug 5, 11 PM $892.56
+0.00%
$-- $1.12 million
Aug 5, 10 PM $894.53
+0.22%
$-- $1.14 million
Aug 5, 9 PM $894.53
+0.22%
$-- $1.16 million
Aug 5, 8 PM $892.56
+0.00%
$-- $1.18 million
Aug 5, 7 PM $892.56
+0.58%
$-- $1.17 million
Aug 5, 6 PM $887.43
-0.57%
$-- $1.21 million
Aug 5, 5 PM $892.56
+0.00%
$-- $1.25 million
Aug 5, 4 PM $894.53
-0.79%
$-- $1.31 million
Aug 5, 3 PM $899.71
+0.00%
$-- $1.38 million
Aug 5, 2 PM $899.71
+0.58%
$-- $1.4 million
Aug 5, 1 PM $890.16
-0.27%
$-- $1.44 million
Aug 5, 12 PM $892.56
-0.79%
$-- $1.43 million
Aug 5, 11 AM $899.71
+0.35%
$-- $1.42 million
Aug 5, 9 AM $894.54
-0.57%
$-- $1.44 million
Aug 5, 8 AM $901.7
+0.00%
$-- $1.45 million
Aug 5, 7 AM $899.7
-0.22%
$-- $1.47 million
Aug 5, 3 AM $899.71
+0.00%
$-- $1.68 million
Aug 5, 2 AM $901.69
+0.00%
$-- $1.76 million
Aug 5, 1 AM $901.69
+0.00%
$-- $1.77 million
Aug 5, 12 AM $901.69
+1.61%
$-- $1.68 million
Aug 4, 11 PM $887.43
-0.57%
$-- $1.76 million
Aug 4, 10 PM $892.56
+0.01%
$-- $2.09 million
Aug 4, 9 PM $894.82
+1.05%
$-- $2 million
Aug 4, 8 PM $887.43
+0.22%
$-- $1.95 million
Aug 4, 7 PM $885.48
-1.01%
$-- $1.92 million
Aug 4, 6 PM $894.53
+1.02%
$-- $1.85 million
Aug 4, 5 PM $885.48
-0.22%
$-- $1.8 million
Aug 4, 4 PM $885.48
+0.58%
$-- $1.74 million
Aug 4, 3 PM $880.46
+4.30%
$-- $1.66 million
Aug 4, 2 PM $846
-1.36%
$-- $1.59 million
Aug 4, 1 PM $857.63
-1.59%
$-- $1.54 million
Aug 4, 12 PM $871.48
+0.00%
$-- $1.54 million
Aug 4, 11 AM $871.48
-0.71%
$-- $1.55 million
Aug 4, 10 AM $878.45
+0.00%
$-- $1.54 million
Aug 4, 9 AM $878.45
+0.00%
$-- $1.53 million
Aug 4, 8 AM $880.39
-0.57%
$-- $1.52 million
Aug 4, 7 AM $885.48
+0.80%
$-- $1.48 million