Level of cryptocurrency scams 'unprecedented in modern markets'

Study finds hundreds of incidents of price manipulation across several exchanges

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

62.54-0.36 (-0.57%)

At close: 4:00PM EDT

62.58 +0.04 (0.06%)
Before hours: 5:22AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Aug 2020	-	-	-	-	-	-
13 Aug 2020	63.45	63.46	62.18	62.54	62.54	7,436,500
12 Aug 2020	61.92	63.52	61.64	62.90	62.90	6,934,900
11 Aug 2020	61.99	62.58	60.85	61.18	61.18	10,213,200
10 Aug 2020	61.62	62.75	59.90	61.49	61.49	12,736,000
07 Aug 2020	63.13	63.60	60.74	62.06	62.06	14,089,000
06 Aug 2020	65.49	65.50	63.55	64.91	64.91	10,765,300
05 Aug 2020	64.49	65.85	63.90	65.52	65.52	9,148,400
04 Aug 2020	65.00	65.13	64.06	64.57	64.57	7,548,200
03 Aug 2020	64.00	65.55	63.94	64.53	64.53	10,036,100
31 Jul 2020	62.95	64.25	62.39	63.79	63.79	11,259,200
30 Jul 2020	62.58	62.81	61.57	62.29	62.29	5,653,200
29 Jul 2020	61.82	63.45	61.73	62.59	62.59	5,656,000
28 Jul 2020	62.87	62.95	61.29	61.49	61.49	5,823,100
27 Jul 2020	60.96	62.84	60.92	62.78	62.78	9,133,400
24 Jul 2020	59.34	61.33	58.76	60.88	60.88	11,670,800
23 Jul 2020	62.04	62.29	59.92	60.52	60.52	11,889,900
22 Jul 2020	61.96	62.42	60.87	61.84	61.84	9,616,100
21 Jul 2020	65.07	65.10	61.68	62.61	62.61	14,551,300
20 Jul 2020	63.42	63.70	62.27	63.40	63.40	10,546,200
17 Jul 2020	62.76	62.76	61.60	62.13	62.13	5,404,300
16 Jul 2020	60.72	62.11	59.41	61.71	61.71	11,105,500
15 Jul 2020	62.38	63.07	61.60	62.55	62.55	8,188,400
14 Jul 2020	60.90	62.45	59.96	62.13	62.13	14,769,900
13 Jul 2020	65.80	66.35	62.11	62.30	62.30	14,758,900
10 Jul 2020	66.28	66.50	64.55	65.61	65.61	10,317,900
09 Jul 2020	68.00	69.18	65.62	67.36	67.36	17,759,000
08 Jul 2020	63.48	65.90	62.92	65.38	65.38	21,605,900
07 Jul 2020	62.93	63.21	61.63	61.67	61.67	8,974,500
06 Jul 2020	63.59	64.05	62.50	63.24	63.24	16,273,400
02 Jul 2020	61.38	61.92	60.80	61.39	61.39	10,492,800
01 Jul 2020	60.16	60.78	59.61	60.00	60.00	6,432,300
30 Jun 2020	59.36	60.90	59.21	60.18	60.18	10,555,900
29 Jun 2020	59.06	60.00	58.25	59.58	59.58	8,217,600
26 Jun 2020	60.46	60.95	58.95	59.65	59.65	12,460,400
25 Jun 2020	59.65	60.67	58.82	60.51	60.51	7,796,300
24 Jun 2020	60.09	61.06	58.58	59.84	59.84	11,820,300
23 Jun 2020	59.93	60.69	59.14	59.92	59.92	10,271,200
22 Jun 2020	59.14	59.15	57.94	59.09	59.09	15,445,900
19 Jun 2020	60.62	61.00	58.55	58.64	58.64	23,173,100
18 Jun 2020	60.81	61.00	59.52	60.79	60.79	40,121,200
17 Jun 2020	61.50	62.42	61.07	62.01	62.01	24,141,900
16 Jun 2020	60.50	61.28	58.30	60.98	60.98	16,246,500
15 Jun 2020	56.98	59.57	56.80	59.51	59.51	12,181,000
12 Jun 2020	58.51	59.02	56.60	57.99	57.99	14,537,700
11 Jun 2020	58.50	59.17	56.74	57.24	57.24	19,631,000
10 Jun 2020	59.79	60.97	59.57	60.70	60.70	11,565,600
09 Jun 2020	58.44	59.51	58.43	58.82	58.82	11,701,800
08 Jun 2020	60.08	60.29	58.05	59.17	59.17	11,622,300
05 Jun 2020	58.09	59.82	57.67	59.04	59.04	17,635,200
04 Jun 2020	56.46	57.49	55.85	56.52	56.52	10,539,700
03 Jun 2020	56.18	57.53	55.80	56.73	56.73	13,526,500
02 Jun 2020	55.03	56.18	54.77	55.62	55.62	15,409,400
01 Jun 2020	54.20	54.88	53.38	54.73	54.73	11,045,800
29 May 2020	51.35	54.33	51.06	54.33	54.33	16,945,700
28 May 2020	51.57	52.48	50.64	51.02	51.02	10,638,700
27 May 2020	52.97	53.00	49.92	52.16	52.16	16,495,900
26 May 2020	52.24	54.46	52.18	52.60	52.60	21,407,400
22 May 2020	50.26	51.09	49.33	49.90	49.90	22,601,900
21 May 2020	52.98	53.80	51.47	52.57	52.57	19,364,700
20 May 2020	55.00	55.80	50.89	54.31	54.31	29,858,300
19 May 2020	56.17	56.50	54.23	54.26	54.26	20,991,700
18 May 2020	51.88	55.61	51.87	55.53	55.53	28,512,200
15 May 2020	50.00	51.01	48.76	50.85	50.85	40,414,500
14 May 2020	47.38	49.08	46.37	48.96	48.96	27,173,000
13 May 2020	48.71	49.13	47.18	47.81	47.81	23,115,900
12 May 2020	47.11	48.65	46.60	47.03	47.03	15,412,800
11 May 2020	47.24	47.67	46.68	46.72	46.72	11,336,100
08 May 2020	45.84	46.97	45.60	46.78	46.78	14,104,100
07 May 2020	43.97	44.94	43.87	44.76	44.76	10,639,900
06 May 2020	43.76	44.22	42.42	43.30	43.30	11,620,000
05 May 2020	43.60	44.23	42.89	43.12	43.12	10,772,200
04 May 2020	41.48	42.35	41.28	42.25	42.25	15,567,500
01 May 2020	41.98	42.32	40.58	41.38	41.38	13,145,600
30 Apr 2020	44.07	44.37	42.34	43.10	43.10	14,571,700
29 Apr 2020	44.02	44.66	43.36	44.34	44.34	10,799,500
28 Apr 2020	46.04	46.19	43.16	43.58	43.58	15,863,300
27 Apr 2020	45.88	46.02	44.87	45.58	45.58	8,222,400
24 Apr 2020	45.49	45.67	44.22	45.05	45.05	8,884,100
23 Apr 2020	45.00	45.72	44.64	44.94	44.94	11,766,900
22 Apr 2020	44.19	45.20	43.96	44.99	44.99	13,764,700
21 Apr 2020	44.38	44.85	42.05	43.24	43.24	24,335,500
20 Apr 2020	45.84	46.95	45.00	45.20	45.20	17,578,900
17 Apr 2020	47.73	47.98	45.31	46.15	46.15	22,001,500
16 Apr 2020	45.70	47.84	45.17	47.50	47.50	21,130,700
15 Apr 2020	43.88	46.36	43.47	44.60	44.60	22,859,100
14 Apr 2020	43.75	45.08	43.67	43.86	43.86	15,310,700
13 Apr 2020	42.00	42.80	41.71	42.78	42.78	10,195,700
09 Apr 2020	41.97	43.15	41.51	42.16	42.16	14,805,800
08 Apr 2020	41.93	42.43	40.76	41.17	41.17	14,262,800
07 Apr 2020	42.70	43.15	41.72	41.99	41.99	16,888,500
06 Apr 2020	40.92	42.06	40.20	41.56	41.56	15,125,700
03 Apr 2020	40.08	41.03	39.26	39.89	39.89	12,172,500
02 Apr 2020	40.55	41.55	39.51	40.08	40.08	21,452,200
01 Apr 2020	39.91	42.82	39.91	40.91	40.91	21,650,800
31 Mar 2020	40.52	40.99	39.97	40.50	40.50	13,864,300
30 Mar 2020	40.87	41.18	39.51	40.39	40.39	14,771,100
27 Mar 2020	40.62	41.32	39.92	40.15	40.15	12,299,800
26 Mar 2020	41.71	43.96	40.33	42.01	42.01	20,472,700
25 Mar 2020	41.35	42.93	40.52	41.35	41.35	18,686,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more

FTSE 1006,058.77-126.85(-2.05%)

FTSE 25017,708.49-216.10(-1.21%)

AIM952.13-4.67(-0.49%)

Level of cryptocurrency scams 'unprecedented in modern markets'

JD.com, Inc. (JD)

FTSE 100
6,058.77
-126.85(-2.05%)

FTSE 250
17,708.49
-216.10(-1.21%)

AIM
952.13
-4.67(-0.49%)