Tango Therapeutics, Inc. (TNGX)
NASDAQ: TNGX · Real-Time Price · USD
2.360
-0.070 (-2.88%)
Feb 21, 2025, 4:00 PM EST - Market closed
Tango Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.45 | 2.50 | 2.35 | 2.36 | 2.36 | -2.88% | 547,258 |
| Feb 20, 2025 | 2.43 | 2.51 | 2.41 | 2.43 | 2.43 | 0.83% | 597,080 |
| Feb 19, 2025 | 2.38 | 2.47 | 2.35 | 2.41 | 2.41 | -0.82% | 446,824 |
| Feb 18, 2025 | 2.46 | 2.62 | 2.42 | 2.43 | 2.43 | -1.62% | 643,066 |
| Feb 14, 2025 | 2.54 | 2.70 | 2.45 | 2.47 | 2.47 | -1.59% | 662,419 |
| Feb 13, 2025 | 2.46 | 2.62 | 2.44 | 2.51 | 2.51 | 2.03% | 796,537 |
| Feb 12, 2025 | 2.45 | 2.54 | 2.41 | 2.46 | 2.46 | -1.20% | 685,808 |
| Feb 11, 2025 | 2.69 | 2.69 | 2.47 | 2.49 | 2.49 | -8.79% | 1,036,571 |
| Feb 10, 2025 | 3.06 | 3.06 | 2.72 | 2.73 | 2.73 | -9.90% | 617,949 |
| Feb 7, 2025 | 3.23 | 3.28 | 3.03 | 3.03 | 3.03 | -7.06% | 424,220 |
| Feb 6, 2025 | 3.33 | 3.41 | 3.21 | 3.26 | 3.26 | -2.69% | 423,238 |
| Feb 5, 2025 | 3.00 | 3.37 | 2.96 | 3.35 | 3.35 | 10.20% | 755,571 |
| Feb 4, 2025 | 2.86 | 3.08 | 2.82 | 3.04 | 3.04 | 4.47% | 580,355 |
| Feb 3, 2025 | 2.91 | 3.06 | 2.83 | 2.91 | 2.91 | -2.35% | 422,486 |
| Jan 31, 2025 | 3.11 | 3.16 | 2.96 | 2.98 | 2.98 | -4.18% | 377,010 |
| Jan 30, 2025 | 3.12 | 3.19 | 3.05 | 3.11 | 3.11 | - | 453,243 |
| Jan 29, 2025 | 3.12 | 3.20 | 3.03 | 3.11 | 3.11 | -0.32% | 447,588 |
| Jan 28, 2025 | 3.04 | 3.15 | 2.99 | 3.12 | 3.12 | 1.96% | 414,887 |
| Jan 27, 2025 | 3.04 | 3.18 | 2.99 | 3.06 | 3.06 | 0.66% | 693,732 |
| Jan 24, 2025 | 3.06 | 3.10 | 2.98 | 3.04 | 3.04 | -0.33% | 459,412 |
| Jan 23, 2025 | 3.09 | 3.12 | 2.94 | 3.05 | 3.05 | -0.97% | 577,155 |
| Jan 22, 2025 | 3.08 | 3.14 | 2.97 | 3.08 | 3.08 | - | 951,269 |
| Jan 21, 2025 | 2.86 | 3.10 | 2.86 | 3.08 | 3.08 | 8.07% | 885,299 |
| Jan 17, 2025 | 2.77 | 2.87 | 2.69 | 2.85 | 2.85 | 2.52% | 772,225 |
| Jan 16, 2025 | 2.76 | 2.78 | 2.60 | 2.78 | 2.78 | 1.09% | 871,700 |
| Jan 15, 2025 | 2.66 | 2.80 | 2.62 | 2.75 | 2.75 | 4.96% | 1,002,823 |
| Jan 14, 2025 | 2.75 | 2.81 | 2.59 | 2.62 | 2.62 | -8.39% | 724,646 |
| Jan 13, 2025 | 2.97 | 3.02 | 2.76 | 2.86 | 2.86 | -2.22% | 654,066 |
| Jan 10, 2025 | 3.18 | 3.22 | 2.90 | 2.93 | 2.93 | -9.44% | 592,377 |
| Jan 8, 2025 | 3.46 | 3.46 | 3.12 | 3.23 | 3.23 | -6.92% | 734,780 |
| Jan 7, 2025 | 3.04 | 3.65 | 3.00 | 3.47 | 3.47 | 13.77% | 3,480,056 |
| Jan 6, 2025 | 3.17 | 3.25 | 3.02 | 3.05 | 3.05 | -3.17% | 802,024 |
| Jan 3, 2025 | 3.15 | 3.27 | 3.11 | 3.15 | 3.15 | 0.64% | 488,905 |
| Jan 2, 2025 | 3.14 | 3.25 | 3.07 | 3.13 | 3.13 | 1.29% | 742,829 |
| Dec 31, 2024 | 3.11 | 3.16 | 2.95 | 3.09 | 3.09 | -0.32% | 473,642 |
| Dec 30, 2024 | 3.13 | 3.20 | 2.97 | 3.10 | 3.10 | -0.64% | 507,727 |
| Dec 27, 2024 | 3.09 | 3.18 | 2.98 | 3.12 | 3.12 | - | 536,643 |
| Dec 26, 2024 | 3.05 | 3.13 | 2.96 | 3.12 | 3.12 | 2.63% | 510,315 |
| Dec 24, 2024 | 3.27 | 3.28 | 3.00 | 3.04 | 3.04 | -5.88% | 377,740 |
| Dec 23, 2024 | 3.10 | 3.26 | 3.01 | 3.23 | 3.23 | 4.19% | 903,141 |
| Dec 20, 2024 | 2.91 | 3.13 | 2.80 | 3.10 | 3.10 | 5.44% | 2,817,628 |
| Dec 19, 2024 | 2.79 | 3.07 | 2.72 | 2.94 | 2.94 | 5.38% | 6,467,009 |
| Dec 18, 2024 | 2.93 | 3.03 | 2.76 | 2.79 | 2.79 | -4.12% | 1,074,476 |
| Dec 17, 2024 | 2.92 | 2.99 | 2.77 | 2.91 | 2.91 | -1.36% | 1,026,273 |
| Dec 16, 2024 | 3.01 | 3.29 | 2.94 | 2.95 | 2.95 | -3.59% | 1,225,706 |
| Dec 13, 2024 | 2.83 | 3.08 | 2.70 | 3.06 | 3.06 | 7.37% | 2,799,690 |
| Dec 12, 2024 | 3.11 | 3.11 | 2.80 | 2.85 | 2.85 | -8.06% | 1,610,988 |
| Dec 11, 2024 | 3.32 | 3.42 | 3.09 | 3.10 | 3.10 | -6.34% | 1,173,659 |
| Dec 10, 2024 | 3.20 | 3.37 | 3.13 | 3.31 | 3.31 | 3.12% | 1,078,802 |
| Dec 9, 2024 | 3.39 | 3.50 | 3.21 | 3.21 | 3.21 | -5.17% | 748,685 |
| Dec 6, 2024 | 3.47 | 3.60 | 3.35 | 3.39 | 3.39 | -2.45% | 1,281,788 |
| Dec 5, 2024 | 3.48 | 3.76 | 3.47 | 3.47 | 3.47 | -1.42% | 1,520,394 |
| Dec 4, 2024 | 3.67 | 3.73 | 3.49 | 3.52 | 3.52 | -4.61% | 1,074,555 |
| Dec 3, 2024 | 3.88 | 3.98 | 3.66 | 3.69 | 3.69 | -5.14% | 788,621 |
| Dec 2, 2024 | 3.96 | 4.03 | 3.73 | 3.89 | 3.89 | -1.27% | 1,215,123 |
| Nov 29, 2024 | 4.08 | 4.21 | 3.94 | 3.94 | 3.94 | -3.43% | 499,330 |
| Nov 27, 2024 | 3.89 | 4.11 | 3.81 | 4.08 | 4.08 | 6.25% | 1,035,234 |
| Nov 26, 2024 | 3.79 | 3.92 | 3.63 | 3.84 | 3.84 | 1.05% | 836,003 |
| Nov 25, 2024 | 3.94 | 4.15 | 3.76 | 3.80 | 3.80 | -3.06% | 1,255,381 |
| Nov 22, 2024 | 3.59 | 3.95 | 3.43 | 3.92 | 3.92 | 7.99% | 1,277,733 |
| Nov 21, 2024 | 4.07 | 4.22 | 3.58 | 3.63 | 3.63 | -11.03% | 2,869,604 |
| 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 |