Tango Therapeutics, Inc. (TNGX)
NASDAQ: TNGX · Real-Time Price · USD
7.36
-0.07 (-0.94%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 8.56 | 9.02 | 8.49 | 9.00 | 9.00 | 4.90% | 473,442 |
| Jun 28, 2024 | 8.50 | 8.69 | 8.41 | 8.58 | 8.58 | 0.47% | 2,761,051 |
| Jun 27, 2024 | 8.75 | 9.03 | 8.45 | 8.54 | 8.54 | -3.72% | 570,715 |
| Jun 26, 2024 | 9.14 | 9.44 | 8.77 | 8.87 | 8.87 | -4.21% | 536,460 |
| Jun 25, 2024 | 10.14 | 10.32 | 9.23 | 9.26 | 9.26 | -8.77% | 477,810 |
| Jun 24, 2024 | 10.03 | 10.44 | 9.90 | 10.15 | 10.15 | 0.50% | 865,719 |
| Jun 21, 2024 | 9.55 | 10.26 | 9.40 | 10.10 | 10.10 | 5.76% | 2,544,954 |
| Jun 20, 2024 | 9.69 | 9.80 | 9.36 | 9.55 | 9.55 | 0.10% | 741,430 |
| Jun 18, 2024 | 9.45 | 9.72 | 9.03 | 9.54 | 9.54 | 1.71% | 982,032 |
| Jun 17, 2024 | 8.94 | 9.52 | 8.70 | 9.38 | 9.38 | 5.04% | 1,441,844 |
| Jun 14, 2024 | 8.34 | 9.12 | 8.08 | 8.93 | 8.93 | 6.44% | 1,301,091 |
| Jun 13, 2024 | 7.55 | 8.64 | 7.44 | 8.39 | 8.39 | 10.25% | 1,233,703 |
| Jun 12, 2024 | 7.11 | 7.71 | 7.05 | 7.61 | 7.61 | 9.97% | 700,990 |
| Jun 11, 2024 | 7.09 | 7.12 | 6.83 | 6.92 | 6.92 | -3.35% | 336,546 |
| Jun 10, 2024 | 6.76 | 7.30 | 6.71 | 7.16 | 7.16 | 3.77% | 528,822 |
| Jun 7, 2024 | 7.08 | 7.29 | 6.70 | 6.90 | 6.90 | -4.17% | 741,147 |
| Jun 6, 2024 | 7.38 | 7.49 | 7.10 | 7.20 | 7.20 | -2.83% | 406,495 |
| Jun 5, 2024 | 7.17 | 7.42 | 7.03 | 7.41 | 7.41 | 4.07% | 345,641 |
| Jun 4, 2024 | 7.01 | 7.29 | 6.92 | 7.12 | 7.12 | 1.71% | 291,894 |
| Jun 3, 2024 | 6.94 | 7.26 | 6.80 | 7.00 | 7.00 | 1.16% | 429,452 |
| May 31, 2024 | 6.72 | 7.14 | 6.61 | 6.92 | 6.92 | 3.90% | 817,863 |
| May 30, 2024 | 6.79 | 6.98 | 6.46 | 6.66 | 6.66 | -1.33% | 1,047,804 |
| May 29, 2024 | 6.72 | 6.79 | 6.48 | 6.75 | 6.75 | -1.46% | 638,243 |
| May 28, 2024 | 6.96 | 7.08 | 6.70 | 6.85 | 6.85 | -0.87% | 559,274 |
| May 24, 2024 | 7.07 | 7.12 | 6.68 | 6.91 | 6.91 | -2.54% | 707,524 |
| May 23, 2024 | 6.71 | 7.69 | 6.62 | 7.09 | 7.09 | -4.06% | 1,224,383 |
| May 22, 2024 | 7.43 | 7.57 | 7.33 | 7.39 | 7.39 | -1.07% | 374,795 |
| May 21, 2024 | 7.63 | 7.63 | 7.38 | 7.47 | 7.47 | -2.61% | 556,776 |
| May 20, 2024 | 7.52 | 7.73 | 7.44 | 7.67 | 7.67 | 1.99% | 295,542 |
| May 17, 2024 | 7.83 | 7.83 | 7.39 | 7.52 | 7.52 | -3.47% | 430,285 |
| May 16, 2024 | 7.82 | 7.96 | 7.76 | 7.79 | 7.79 | -0.13% | 395,217 |
| May 15, 2024 | 7.76 | 7.97 | 7.67 | 7.80 | 7.80 | 2.63% | 612,922 |
| May 14, 2024 | 7.32 | 7.64 | 7.32 | 7.60 | 7.60 | 3.97% | 415,337 |
| May 13, 2024 | 7.21 | 7.63 | 7.15 | 7.31 | 7.31 | 2.89% | 365,079 |
| May 10, 2024 | 7.82 | 7.97 | 6.92 | 7.11 | 7.11 | -8.56% | 453,390 |
| May 9, 2024 | 7.82 | 8.38 | 7.71 | 7.77 | 7.77 | -1.77% | 793,362 |
| May 8, 2024 | 7.70 | 7.96 | 7.43 | 7.91 | 7.91 | 0.76% | 664,462 |
| May 7, 2024 | 7.90 | 8.06 | 7.79 | 7.85 | 7.85 | -0.51% | 490,607 |
| May 6, 2024 | 7.60 | 8.02 | 7.52 | 7.89 | 7.89 | 3.68% | 446,370 |
| May 3, 2024 | 7.76 | 7.93 | 7.49 | 7.61 | 7.61 | 0.26% | 345,845 |