Tango Therapeutics, Inc. (TNGX)
NASDAQ: TNGX · Real-Time Price · USD
1.310
+0.170 (14.91%)
At close: May 12, 2025, 4:00 PM
1.308
-0.002 (-0.12%)
After-hours: May 12, 2025, 4:25 PM EDT
Tango Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.17 | 1.31 | 1.07 | 1.31 | 1.31 | 14.91% | 1,014,451 |
| May 9, 2025 | 1.12 | 1.18 | 1.11 | 1.14 | 1.14 | 3.64% | 467,245 |
| May 8, 2025 | 1.15 | 1.19 | 1.03 | 1.10 | 1.10 | -4.35% | 500,841 |
| May 7, 2025 | 1.26 | 1.31 | 1.14 | 1.15 | 1.15 | -8.73% | 348,486 |
| May 6, 2025 | 1.41 | 1.49 | 1.25 | 1.26 | 1.26 | -11.27% | 589,772 |
| May 5, 2025 | 1.48 | 1.51 | 1.38 | 1.42 | 1.42 | -5.96% | 508,331 |
| May 2, 2025 | 1.41 | 1.56 | 1.38 | 1.51 | 1.51 | 7.09% | 457,762 |
| May 1, 2025 | 1.33 | 1.46 | 1.26 | 1.41 | 1.41 | - | 950,408 |
| Apr 30, 2025 | 1.36 | 1.42 | 1.26 | 1.41 | 1.41 | 3.68% | 654,172 |
| Apr 29, 2025 | 1.50 | 1.55 | 1.34 | 1.36 | 1.36 | -8.72% | 508,562 |
| Apr 28, 2025 | 1.46 | 1.51 | 1.42 | 1.49 | 1.49 | 2.05% | 633,991 |
| Apr 25, 2025 | 1.46 | 1.48 | 1.38 | 1.46 | 1.46 | - | 519,833 |
| Apr 24, 2025 | 1.48 | 1.51 | 1.43 | 1.46 | 1.46 | -0.68% | 461,809 |
| Apr 23, 2025 | 1.55 | 1.65 | 1.43 | 1.47 | 1.47 | -1.34% | 1,089,237 |
| Apr 22, 2025 | 1.39 | 1.50 | 1.34 | 1.49 | 1.49 | 7.97% | 791,866 |
| Apr 21, 2025 | 1.29 | 1.39 | 1.24 | 1.38 | 1.38 | 6.98% | 375,645 |
| Apr 17, 2025 | 1.27 | 1.33 | 1.27 | 1.29 | 1.29 | 0.78% | 467,141 |
| Apr 16, 2025 | 1.35 | 1.36 | 1.25 | 1.28 | 1.28 | -6.91% | 380,184 |
| Apr 15, 2025 | 1.34 | 1.43 | 1.33 | 1.38 | 1.38 | 2.61% | 303,364 |
| Apr 14, 2025 | 1.44 | 1.44 | 1.26 | 1.34 | 1.34 | -4.96% | 568,934 |
| Apr 11, 2025 | 1.31 | 1.42 | 1.27 | 1.41 | 1.41 | 8.88% | 352,236 |
| Apr 10, 2025 | 1.35 | 1.38 | 1.26 | 1.30 | 1.30 | -8.16% | 476,647 |
| Apr 9, 2025 | 1.17 | 1.51 | 1.11 | 1.41 | 1.41 | 16.53% | 1,333,189 |
| Apr 8, 2025 | 1.33 | 1.33 | 1.18 | 1.21 | 1.21 | -4.72% | 620,396 |
| Apr 7, 2025 | 1.19 | 1.32 | 1.12 | 1.27 | 1.27 | - | 865,426 |
| Apr 4, 2025 | 1.27 | 1.32 | 1.21 | 1.27 | 1.27 | - | 699,468 |
| Apr 3, 2025 | 1.28 | 1.34 | 1.23 | 1.27 | 1.27 | -7.30% | 681,398 |
| Apr 2, 2025 | 1.25 | 1.38 | 1.23 | 1.37 | 1.37 | 7.03% | 755,263 |
| Apr 1, 2025 | 1.36 | 1.38 | 1.24 | 1.28 | 1.28 | -6.57% | 1,013,873 |
| Mar 31, 2025 | 1.41 | 1.50 | 1.33 | 1.37 | 1.37 | -6.80% | 913,052 |
| Mar 28, 2025 | 1.61 | 1.63 | 1.43 | 1.47 | 1.47 | -8.70% | 475,907 |
| Mar 27, 2025 | 1.52 | 1.66 | 1.52 | 1.61 | 1.61 | 4.55% | 1,314,477 |
| Mar 26, 2025 | 1.64 | 1.64 | 1.48 | 1.54 | 1.54 | -6.10% | 1,386,752 |
| Mar 25, 2025 | 1.75 | 1.75 | 1.60 | 1.64 | 1.64 | -5.75% | 758,978 |
| Mar 24, 2025 | 1.78 | 1.81 | 1.69 | 1.74 | 1.74 | -1.14% | 617,834 |
| Mar 21, 2025 | 1.75 | 1.79 | 1.65 | 1.76 | 1.76 | -1.12% | 1,141,395 |
| Mar 20, 2025 | 1.68 | 1.81 | 1.68 | 1.78 | 1.78 | 3.19% | 703,711 |
| Mar 19, 2025 | 1.79 | 1.86 | 1.71 | 1.73 | 1.73 | -2.54% | 672,731 |
| Mar 18, 2025 | 1.93 | 1.94 | 1.74 | 1.77 | 1.77 | -9.23% | 584,881 |
| Mar 17, 2025 | 1.95 | 2.04 | 1.92 | 1.95 | 1.95 | - | 405,243 |
| Mar 14, 2025 | 1.88 | 2.00 | 1.84 | 1.95 | 1.95 | 4.84% | 825,300 |
| Mar 13, 2025 | 1.96 | 2.00 | 1.80 | 1.86 | 1.86 | -5.58% | 887,516 |
| Mar 12, 2025 | 1.83 | 2.01 | 1.83 | 1.97 | 1.97 | 6.49% | 842,121 |
| Mar 11, 2025 | 1.86 | 1.98 | 1.72 | 1.85 | 1.85 | -0.54% | 739,043 |
| Mar 10, 2025 | 1.98 | 2.03 | 1.82 | 1.86 | 1.86 | -7.46% | 692,369 |
| Mar 7, 2025 | 2.11 | 2.17 | 2.00 | 2.01 | 2.01 | -4.74% | 646,539 |
| Mar 6, 2025 | 2.04 | 2.18 | 2.00 | 2.11 | 2.11 | 0.96% | 570,858 |
| Mar 5, 2025 | 1.84 | 2.13 | 1.81 | 2.09 | 2.09 | 13.59% | 1,001,379 |
| Mar 4, 2025 | 1.85 | 1.90 | 1.78 | 1.84 | 1.84 | -3.16% | 1,153,299 |
| Mar 3, 2025 | 2.12 | 2.21 | 1.81 | 1.90 | 1.90 | -8.21% | 1,287,341 |