Tango Therapeutics, Inc. (TNGX)
NASDAQ: TNGX · Real-Time Price · USD
3.630
-0.450 (-11.03%)
At close: Nov 21, 2024, 4:00 PM
3.680
+0.050 (1.37%)
After-hours: Nov 21, 2024, 4:14 PM EST
Tango Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.75 | 4.09 | 3.71 | 4.08 | 4.08 | 5.97% | 2,499,220 |
| Nov 19, 2024 | 3.70 | 4.01 | 3.56 | 3.85 | 3.85 | 6.94% | 2,191,948 |
| Nov 18, 2024 | 3.82 | 3.84 | 3.54 | 3.60 | 3.60 | -6.49% | 1,664,050 |
| Nov 15, 2024 | 3.95 | 4.03 | 3.67 | 3.85 | 3.85 | -1.79% | 3,627,848 |
| Nov 14, 2024 | 3.65 | 4.14 | 3.50 | 3.92 | 3.92 | 10.11% | 5,493,267 |
| Nov 13, 2024 | 3.37 | 3.80 | 3.31 | 3.56 | 3.56 | 6.27% | 2,817,822 |
| Nov 12, 2024 | 3.48 | 3.60 | 3.26 | 3.35 | 3.35 | -0.89% | 3,924,476 |
| Nov 11, 2024 | 2.92 | 3.41 | 2.70 | 3.38 | 3.38 | 14.58% | 4,455,059 |
| Nov 8, 2024 | 2.90 | 3.03 | 2.71 | 2.95 | 2.95 | 4.24% | 7,513,642 |
| Nov 7, 2024 | 3.30 | 3.71 | 2.77 | 2.83 | 2.83 | -12.65% | 5,172,319 |
| Nov 6, 2024 | 3.05 | 3.94 | 2.91 | 3.24 | 3.24 | -37.45% | 14,932,415 |
| Nov 5, 2024 | 5.11 | 5.21 | 4.93 | 5.18 | 5.18 | 0.39% | 2,667,792 |
| Nov 4, 2024 | 5.12 | 5.30 | 5.07 | 5.16 | 5.16 | 0.19% | 2,306,459 |
| Nov 1, 2024 | 5.42 | 5.47 | 5.07 | 5.15 | 5.15 | -5.24% | 2,706,307 |
| Oct 31, 2024 | 5.64 | 5.69 | 5.43 | 5.44 | 5.44 | -4.82% | 522,013 |
| Oct 30, 2024 | 5.99 | 6.00 | 5.69 | 5.71 | 5.71 | -4.83% | 429,467 |
| Oct 29, 2024 | 5.89 | 6.02 | 5.62 | 6.00 | 6.00 | 1.35% | 1,113,566 |
| Oct 28, 2024 | 5.97 | 6.15 | 5.83 | 5.92 | 5.92 | -0.17% | 1,568,098 |
| Oct 25, 2024 | 6.31 | 6.98 | 5.83 | 5.93 | 5.93 | -5.72% | 2,330,906 |
| Oct 24, 2024 | 6.18 | 6.43 | 6.17 | 6.29 | 6.29 | 0.32% | 704,020 |
| Oct 23, 2024 | 6.61 | 7.14 | 6.12 | 6.27 | 6.27 | -5.57% | 882,872 |
| Oct 22, 2024 | 7.11 | 7.12 | 6.49 | 6.64 | 6.64 | -7.13% | 862,728 |
| Oct 21, 2024 | 7.46 | 7.46 | 7.00 | 7.15 | 7.15 | -4.16% | 1,138,265 |
| Oct 18, 2024 | 7.02 | 7.47 | 6.96 | 7.46 | 7.46 | 6.57% | 605,392 |
| Oct 17, 2024 | 7.15 | 7.22 | 6.83 | 7.00 | 7.00 | -1.96% | 3,274,190 |
| Oct 16, 2024 | 6.98 | 7.31 | 6.89 | 7.14 | 7.14 | 3.33% | 472,049 |
| Oct 15, 2024 | 6.85 | 7.02 | 6.75 | 6.91 | 6.91 | 1.02% | 759,036 |
| Oct 14, 2024 | 6.85 | 6.99 | 6.80 | 6.84 | 6.84 | -0.29% | 1,098,188 |
| Oct 11, 2024 | 6.51 | 6.95 | 6.46 | 6.86 | 6.86 | 4.73% | 1,152,611 |
| Oct 10, 2024 | 6.74 | 6.75 | 6.33 | 6.55 | 6.55 | -3.39% | 619,883 |
| Oct 9, 2024 | 6.86 | 6.91 | 6.70 | 6.78 | 6.78 | -1.60% | 405,234 |
| Oct 8, 2024 | 7.10 | 7.21 | 6.85 | 6.89 | 6.89 | -1.43% | 539,040 |
| Oct 7, 2024 | 6.98 | 7.01 | 6.81 | 6.99 | 6.99 | 0.14% | 1,237,291 |
| Oct 4, 2024 | 7.03 | 7.14 | 6.83 | 6.98 | 6.98 | 1.16% | 448,455 |
| Oct 3, 2024 | 6.87 | 7.02 | 6.72 | 6.90 | 6.90 | -1.99% | 866,365 |
| Oct 2, 2024 | 7.20 | 7.36 | 7.00 | 7.04 | 7.04 | -3.30% | 692,141 |
| Oct 1, 2024 | 7.70 | 7.70 | 7.19 | 7.28 | 7.28 | -5.45% | 760,624 |
| Sep 30, 2024 | 7.43 | 7.78 | 7.42 | 7.70 | 7.70 | 3.08% | 1,010,654 |
| Sep 27, 2024 | 7.40 | 7.58 | 7.20 | 7.47 | 7.47 | 1.49% | 579,922 |
| Sep 26, 2024 | 7.53 | 7.80 | 7.28 | 7.36 | 7.36 | -0.94% | 892,517 |
| Sep 25, 2024 | 7.43 | 7.69 | 7.38 | 7.43 | 7.43 | -0.27% | 641,152 |
| Sep 24, 2024 | 7.75 | 7.95 | 7.34 | 7.45 | 7.45 | -3.12% | 1,328,699 |
| Sep 23, 2024 | 8.32 | 8.41 | 7.65 | 7.69 | 7.69 | -7.35% | 658,322 |
| Sep 20, 2024 | 8.44 | 8.58 | 8.24 | 8.30 | 8.30 | -1.31% | 2,650,028 |
| Sep 19, 2024 | 8.51 | 8.67 | 8.15 | 8.41 | 8.41 | 1.57% | 890,351 |
| Sep 18, 2024 | 8.62 | 8.98 | 8.27 | 8.28 | 8.28 | -3.94% | 1,242,702 |
| Sep 17, 2024 | 9.70 | 9.84 | 8.04 | 8.62 | 8.62 | -10.30% | 1,997,848 |
| Sep 16, 2024 | 10.66 | 10.81 | 8.87 | 9.61 | 9.61 | -8.48% | 2,008,657 |
| Sep 13, 2024 | 10.15 | 10.85 | 10.13 | 10.50 | 10.50 | 5.00% | 1,566,152 |
| Sep 12, 2024 | 9.69 | 10.22 | 9.36 | 10.00 | 10.00 | 3.20% | 1,018,111 |
| Sep 11, 2024 | 9.05 | 9.96 | 8.92 | 9.69 | 9.69 | 6.60% | 1,119,823 |
| Sep 10, 2024 | 9.00 | 9.35 | 8.40 | 9.09 | 9.09 | -0.76% | 1,514,714 |
| Sep 9, 2024 | 9.00 | 9.45 | 8.18 | 9.16 | 9.16 | -15.89% | 5,182,076 |
| Sep 6, 2024 | 11.83 | 11.92 | 10.84 | 10.89 | 10.89 | -6.76% | 509,680 |
| Sep 5, 2024 | 10.84 | 11.79 | 10.57 | 11.68 | 11.68 | 7.75% | 963,175 |
| Sep 4, 2024 | 10.87 | 11.08 | 10.73 | 10.84 | 10.84 | -0.82% | 258,060 |
| Sep 3, 2024 | 11.63 | 11.75 | 10.89 | 10.93 | 10.93 | -7.61% | 534,583 |
| Aug 30, 2024 | 11.14 | 11.92 | 11.03 | 11.83 | 11.83 | 6.38% | 893,375 |
| Aug 29, 2024 | 11.40 | 11.59 | 11.07 | 11.12 | 11.12 | -1.94% | 345,634 |
| Aug 28, 2024 | 11.48 | 11.61 | 11.24 | 11.34 | 11.34 | -0.53% | 354,068 |
| Aug 27, 2024 | 11.85 | 11.97 | 11.39 | 11.40 | 11.40 | -4.44% | 466,145 |
| Aug 26, 2024 | 11.97 | 12.02 | 11.40 | 11.93 | 11.93 | 3.11% | 425,732 |
| Aug 23, 2024 | 11.11 | 11.81 | 10.99 | 11.57 | 11.57 | 4.99% | 573,611 |
| Aug 22, 2024 | 10.46 | 11.25 | 10.42 | 11.02 | 11.02 | 5.96% | 733,752 |
| Aug 21, 2024 | 10.98 | 11.50 | 10.39 | 10.40 | 10.40 | -6.39% | 638,213 |
| Aug 20, 2024 | 10.78 | 11.12 | 10.52 | 11.11 | 11.11 | 4.03% | 566,133 |
| Aug 19, 2024 | 10.40 | 10.71 | 9.65 | 10.68 | 10.68 | 7.23% | 1,165,443 |
| Aug 16, 2024 | 9.38 | 10.00 | 9.28 | 9.96 | 9.96 | 5.96% | 1,001,277 |
| Aug 15, 2024 | 9.53 | 9.74 | 9.22 | 9.40 | 9.40 | 1.08% | 472,586 |
| Aug 14, 2024 | 9.09 | 9.33 | 8.88 | 9.30 | 9.30 | 2.76% | 322,146 |
| Aug 13, 2024 | 8.67 | 9.14 | 8.45 | 9.05 | 9.05 | 6.47% | 601,756 |
| Aug 12, 2024 | 8.54 | 8.71 | 8.41 | 8.50 | 8.50 | - | 472,634 |
| Aug 9, 2024 | 9.03 | 9.14 | 8.32 | 8.50 | 8.50 | -4.60% | 475,366 |
| Aug 8, 2024 | 9.03 | 9.30 | 8.80 | 8.91 | 8.91 | 2.18% | 678,701 |
| Aug 7, 2024 | 9.89 | 9.89 | 8.65 | 8.72 | 8.72 | -3.22% | 853,449 |
| Aug 6, 2024 | 8.99 | 9.35 | 8.63 | 9.01 | 9.01 | 2.04% | 415,509 |
| Aug 5, 2024 | 8.60 | 8.84 | 8.32 | 8.83 | 8.83 | -3.60% | 633,695 |
| Aug 2, 2024 | 8.96 | 9.21 | 8.70 | 9.16 | 9.16 | -3.07% | 403,929 |
| Aug 1, 2024 | 9.85 | 10.06 | 9.27 | 9.45 | 9.45 | -4.06% | 850,251 |
| Jul 31, 2024 | 9.75 | 10.28 | 9.53 | 9.85 | 9.85 | 1.55% | 697,821 |
| Jul 30, 2024 | 9.78 | 10.14 | 9.57 | 9.70 | 9.70 | -0.61% | 504,440 |
| Jul 29, 2024 | 9.71 | 9.86 | 9.50 | 9.76 | 9.76 | 0.10% | 372,470 |
| Jul 26, 2024 | 9.91 | 10.15 | 9.58 | 9.75 | 9.75 | -1.02% | 920,807 |
| Jul 25, 2024 | 10.00 | 10.33 | 9.72 | 9.85 | 9.85 | -0.61% | 657,002 |
| Jul 24, 2024 | 9.62 | 10.07 | 9.43 | 9.91 | 9.91 | 1.64% | 782,271 |
| Jul 23, 2024 | 9.72 | 10.05 | 9.65 | 9.75 | 9.75 | -1.42% | 828,466 |
| Jul 22, 2024 | 9.31 | 9.95 | 8.93 | 9.89 | 9.89 | 6.69% | 1,468,398 |
| Jul 19, 2024 | 9.81 | 9.96 | 9.21 | 9.27 | 9.27 | -5.50% | 687,971 |
| Jul 18, 2024 | 9.68 | 9.93 | 9.37 | 9.81 | 9.81 | 0.51% | 1,394,859 |
| Jul 17, 2024 | 10.01 | 10.07 | 9.26 | 9.76 | 9.76 | -0.81% | 2,064,355 |
| Jul 16, 2024 | 10.10 | 10.13 | 9.78 | 9.84 | 9.84 | -1.80% | 854,594 |
| Jul 15, 2024 | 9.97 | 10.09 | 9.77 | 10.02 | 10.02 | 0.60% | 449,065 |
| Jul 12, 2024 | 9.71 | 10.02 | 9.32 | 9.96 | 9.96 | 3.64% | 646,632 |
| Jul 11, 2024 | 9.42 | 9.81 | 9.29 | 9.61 | 9.61 | 4.12% | 881,840 |
| Jul 10, 2024 | 9.48 | 9.82 | 9.02 | 9.23 | 9.23 | -3.95% | 779,704 |
| Jul 9, 2024 | 8.87 | 9.63 | 8.74 | 9.61 | 9.61 | 8.22% | 387,857 |
| Jul 8, 2024 | 8.64 | 9.15 | 8.64 | 8.88 | 8.88 | 3.74% | 946,258 |
| Jul 5, 2024 | 8.31 | 8.57 | 8.17 | 8.56 | 8.56 | 2.64% | 296,808 |
| Jul 3, 2024 | 7.99 | 8.36 | 7.95 | 8.34 | 8.34 | 2.90% | 265,009 |
| Jul 2, 2024 | 9.00 | 9.33 | 8.09 | 8.11 | 8.11 | -9.94% | 792,986 |